2005-07-19 17:00:00,88.745,92.663,88.745,92.605,3671960735.0
2005-07-19 17:30:00,92.597,92.666,92.54,92.631,3816043832.0
2005-07-19 18:00:00,92.642,92.68,92.555,92.559,4132420937.0
2005-07-19 18:30:00,92.564,92.571,92.453,92.539,2981529776.0
2005-07-19 19:00:00,92.53,92.559,92.478,92.509,3328725892.0
2005-07-19 19:30:00,92.518,92.594,92.498,92.531,3213850105.0
2005-07-19 20:00:00,92.545,92.607,92.5,92.517,2524946948.0
2005-07-19 20:30:00,92.515,92.518,92.361,92.452,2563984084.0
2005-07-19 21:00:00,92.447,92.476,92.344,92.435,2664936120.0
2005-07-19 21:30:00,92.447,92.458,92.417,92.45,3547790213.0
2005-07-19 22:00:00,92.447,92.455,92.325,92.37,2743110561.0
2005-07-19 22:30:00,92.378,92.403,92.324,92.358,3588344474.0
2005-07-19 23:00:00,92.36,92.371,92.33,92.354,1289921246.0
2005-07-19 23:30:00,92.357,92.4,92.356,92.393,1525123598.0
2005-07-20 00:00:00,92.389,92.507,92.354,92.486,952185794.0
2005-07-20 00:30:00,92.491,92.533,92.483,92.512,6120658246.0
2005-07-20 01:00:00,92.525,92.534,92.475,92.514,7211251365.0
2005-07-20 01:30:00,92.512,92.56,92.5,92.538,7037921513.0
2005-07-20 02:00:00,92.535,92.54,92.394,92.462,3844524230.0
2005-07-20 02:30:00,92.465,92.602,92.456,92.552,3452776979.0
2005-07-20 03:00:00,92.565,92.599,92.485,92.565,3710070477.0
2005-07-20 03:30:00,92.57,92.633,92.531,92.605,6974507818.0
2005-07-20 04:00:00,92.629,92.703,92.621,92.682,8590018645.0
2005-07-20 04:30:00,92.685,92.78,92.674,92.74,7056603721.0
2005-07-20 05:00:00,92.751,92.813,92.742,92.797,5723683119.0
2005-07-20 05:30:00,92.787,92.86,92.772,92.804,5992005004.0
2005-07-20 06:00:00,92.805,92.829,92.737,92.767,8500514119.0
2005-07-20 06:30:00,92.766,92.771,92.707,92.723,15958813759.0
2005-07-20 07:00:00,92.724,92.793,92.697,92.72,7285929695.0
2005-07-20 07:30:00,92.725,92.833,92.725,92.795,9554738026.0
2005-07-20 08:00:00,92.79,92.845,92.753,92.798,8575134053.0
2005-07-20 08:30:00,92.793,92.858,92.757,92.838,6115889244.0
2005-07-20 09:00:00,92.832,92.855,92.729,92.823,8031879197.0
2005-07-20 09:30:00,92.827,92.909,92.79,92.877,5861788014.0
2005-07-20 10:00:00,92.87,92.876,92.685,92.794,5441831265.0
2005-07-20 10:30:00,92.795,92.915,92.735,92.85,7912854144.0
2005-07-20 11:00:00,92.827,92.933,92.807,92.932,10863472229.0
2005-07-20 11:30:00,92.965,92.991,92.819,92.845,9816090892.0
2005-07-20 12:00:00,92.835,92.912,92.817,92.89,8142103966.0
2005-07-20 12:30:00,92.899,92.954,92.773,92.787,9271335721.0
2005-07-20 13:00:00,92.799,92.943,92.743,92.925,11715119492.0
2005-07-20 13:30:00,92.928,92.988,92.76,92.842,11347044966.0
2005-07-20 14:00:00,92.832,92.841,92.776,92.8,683722401.0
2005-07-20 14:30:00,92.779,92.854,92.716,92.831,5115612523.0
2005-07-20 15:00:00,92.838,92.884,92.756,92.875,5274048445.0
2005-07-20 15:30:00,92.854,92.863,92.751,92.762,2455391886.0
2005-07-20 17:00:00,92.772,92.856,92.737,92.771,3193382027.0
2005-07-20 17:30:00,92.769,92.83,92.7,92.805,3127243652.0
2005-07-20 18:00:00,92.792,92.792,92.67,92.675,224806032.0
2005-07-20 18:30:00,92.679,92.727,92.561,92.568,2919033534.0
2005-07-20 19:00:00,92.56,92.654,92.461,92.492,3609675497.0
2005-07-20 19:30:00,92.49,92.55,92.323,92.388,3380411227.0
2005-07-20 20:00:00,92.407,92.432,92.117,92.202,2843437005.0
2005-07-20 20:30:00,92.192,92.48,92.187,92.273,2767859919.0
2005-07-20 21:00:00,92.273,92.336,92.159,92.312,3086062563.0
2005-07-20 21:30:00,92.326,92.34,92.228,92.26,3605638264.0
2005-07-20 22:00:00,92.261,92.376,92.247,92.334,2571921620.0
2005-07-20 22:30:00,92.332,92.453,92.3,92.453,4613666032.0
2005-07-20 23:30:00,92.444,92.444,92.292,92.318,2889373036.0
2005-07-21 00:00:00,92.308,92.349,92.264,92.285,2860013539.0
2005-07-21 00:30:00,92.29,92.299,92.186,92.208,6524310962.0
2005-07-21 01:00:00,92.212,92.247,92.14,92.22,8425422457.0
2005-07-21 01:30:00,92.207,92.207,92.041,92.155,7157823761.0
2005-07-21 02:00:00,92.158,92.206,92.11,92.158,3555383287.0
2005-07-21 02:30:00,92.149,92.149,92.029,92.062,2027558297.0
2005-07-21 03:00:00,92.058,92.274,92.03,92.263,3421167624.0
2005-07-21 03:30:00,92.27,92.303,92.224,92.271,6947695866.0
2005-07-21 04:00:00,92.286,92.305,92.22,92.24,8293396475.0
2005-07-21 04:30:00,92.242,92.26,92.19,92.254,6696041930.0
2005-07-21 05:00:00,92.251,92.255,92.185,92.242,5171415642.0
2005-07-21 05:30:00,92.243,92.262,92.191,92.211,5828145088.0
2005-07-21 06:00:00,92.204,92.218,92.082,92.102,8193354075.0
2005-07-21 06:30:00,92.105,92.22,92.09,92.219,16910867348.0
2005-07-21 07:00:00,92.22,92.351,92.205,92.294,7704322835.0
2005-07-21 07:30:00,92.29,92.352,92.252,92.322,8468879289.0
2005-07-21 08:00:00,92.321,92.394,92.307,92.376,8112090372.0
2005-07-21 08:30:00,92.367,92.423,92.298,92.307,7203724749.0
2005-07-21 09:00:00,92.303,92.306,92.151,92.199,8287465669.0
2005-07-21 09:30:00,92.201,92.318,92.181,92.303,5529503873.0
2005-07-21 10:00:00,92.275,92.338,92.2,92.297,5148370579.0
2005-07-21 10:30:00,92.293,92.432,92.199,92.405,7387384801.0
2005-07-21 11:00:00,92.398,92.493,92.332,92.365,10336428862.0
2005-07-21 11:30:00,92.357,92.364,92.298,92.33,10139224412.0
2005-07-21 12:00:00,92.325,92.339,92.194,92.237,7999689765.0
2005-07-21 12:30:00,92.25,92.25,91.964,92.002,9860374595.0
2005-07-21 13:00:00,92.052,92.063,91.001,91.001,11433610503.0
2005-07-21 13:30:00,91.005,91.631,90.994,91.432,11436377782.0
2005-07-21 14:00:00,91.437,91.521,91.176,91.194,8191720081.0
2005-07-21 14:30:00,91.154,91.31,90.845,90.865,7661479245.0
2005-07-21 15:00:00,90.83,91.237,90.783,91.2,5290428797.0
2005-07-21 15:30:00,91.188,91.313,91.056,91.165,4745525322.0
2005-07-21 16:00:00,91.162,91.252,91.024,91.195,3977213678.0
2005-07-21 16:30:00,91.192,91.205,90.752,90.846,4627680102.0
2005-07-21 17:00:00,90.857,91.021,90.59,90.673,4580369189.0
2005-07-21 17:30:00,90.68,90.727,90.556,90.679,3966207232.0
2005-07-21 18:00:00,90.689,90.746,90.467,90.717,3816198354.0
2005-07-21 18:30:00,90.72,90.882,90.68,90.848,3367195507.0
2005-07-21 19:00:00,90.833,90.855,90.62,90.808,3005535549.0
2005-07-21 19:30:00,90.842,90.845,90.434,90.441,3401126243.0
2005-07-21 20:00:00,90.47,90.653,90.47,90.631,2751455960.0
2005-07-21 20:30:00,90.62,90.725,90.549,90.611,2709084495.0
2005-07-21 21:00:00,90.597,90.645,90.569,90.601,2742893869.0
2005-07-21 21:30:00,90.605,90.605,90.39,90.427,3745793442.0
2005-07-21 22:00:00,90.415,90.482,90.363,90.47,2787724870.0
2005-07-21 22:30:00,90.474,90.569,90.448,90.565,4531771097.0
2005-07-22 02:30:00,90.652,91.305,90.652,91.202,1945434061.0
2005-07-22 03:00:00,91.192,91.388,91.054,91.217,3515091017.0
2005-07-22 03:30:00,91.218,91.223,91.071,91.126,4884823001.0
2005-07-22 04:00:00,91.154,91.348,91.15,91.282,8805471495.0
2005-07-22 04:30:00,91.28,91.354,91.171,91.33,6654898521.0
2005-07-22 05:00:00,91.335,91.345,91.22,91.227,5421811789.0
2005-07-22 05:30:00,91.232,91.293,91.2,91.268,6297784439.0
2005-07-22 06:00:00,91.261,91.36,91.242,91.328,8650421120.0
2005-07-22 06:30:00,91.316,91.363,91.266,91.289,15874786857.0
2005-07-22 07:00:00,91.283,91.284,91.139,91.178,7434414846.0
2005-07-22 07:30:00,91.177,91.238,91.024,91.05,9122371341.0
2005-07-22 08:00:00,91.061,91.123,91.027,91.083,8790432919.0
2005-07-22 08:30:00,91.083,91.317,91.083,91.256,7107146708.0
2005-07-22 09:00:00,91.254,91.347,91.182,91.3,8215264765.0
2005-07-22 09:30:00,91.3,91.311,91.223,91.234,5549677519.0
2005-07-22 10:00:00,91.238,91.253,91.102,91.102,5068995409.0
2005-07-22 10:30:00,91.153,91.289,91.095,91.289,7314983086.0
2005-07-22 11:00:00,91.285,91.396,91.17,91.232,10628739019.0
2005-07-22 11:30:00,91.228,91.505,91.187,91.322,9429571351.0
2005-07-22 12:00:00,91.323,91.377,91.11,91.128,7557882885.0
2005-07-22 12:30:00,91.148,91.209,91.03,91.133,8594557504.0
2005-07-22 13:00:00,91.157,91.29,91.004,91.212,11806117070.0
2005-07-22 13:30:00,91.208,91.37,91.129,91.363,10301222928.0
2005-07-22 14:00:00,91.354,91.412,91.217,91.358,8124818793.0
2005-07-22 14:30:00,91.3,91.334,90.815,91.052,7391017204.0
2005-07-22 15:00:00,91.055,91.113,90.978,91.085,4946241293.0
2005-07-22 15:30:00,91.075,91.099,90.923,90.978,4816252604.0
2005-07-22 16:00:00,90.974,91.046,90.868,91.027,4051278575.0
2005-07-22 16:30:00,91.021,91.347,90.946,91.256,4415326183.0
2005-07-22 17:00:00,91.271,91.276,91.007,91.078,4343502295.0
2005-07-22 17:30:00,91.076,91.353,90.925,91.24,4179680910.0
2005-07-22 18:00:00,91.248,91.348,91.207,91.29,4009349276.0
2005-07-22 18:30:00,91.287,91.489,91.287,91.455,3022615828.0
2005-07-22 19:00:00,91.445,91.48,91.197,91.221,3748534758.0
2005-07-22 19:30:00,91.232,91.29,91.146,91.154,3169836347.0
2005-07-22 20:00:00,91.156,91.156,91.035,91.136,2507758417.0
2005-07-22 20:30:00,91.134,91.202,91.099,91.16,2654909579.0
2005-07-22 21:00:00,91.155,91.375,91.117,91.352,2595054239.0
2005-07-22 21:30:00,91.345,91.345,91.242,91.321,3350010759.0
2005-07-22 22:00:00,91.322,91.351,91.251,91.272,2701380955.0
2005-07-22 22:30:00,91.265,91.311,91.253,91.307,592430913.0
2005-07-25 03:30:00,91.298,91.347,91.26,91.328,7125548236.0
2005-07-25 04:00:00,91.335,91.473,91.29,91.442,8485524805.0
2005-07-25 04:30:00,91.449,91.53,91.437,91.492,5251645254.0
2005-07-25 05:00:00,91.505,91.688,91.491,91.603,4134359629.0
2005-07-25 05:30:00,91.605,91.607,91.525,91.587,6080249451.0
2005-07-25 06:00:00,91.585,91.601,91.54,91.553,8689621030.0
2005-07-25 06:30:00,91.547,91.594,91.522,91.571,15920824914.0
2005-07-25 07:00:00,91.573,91.633,91.56,91.627,7589826700.0
2005-07-25 07:30:00,91.621,91.638,91.587,91.62,9091287799.0
2005-07-25 08:00:00,91.619,91.793,91.594,91.743,8116677934.0
2005-07-25 08:30:00,91.741,91.846,91.705,91.755,7447792843.0
2005-07-25 09:00:00,91.753,91.821,91.665,91.757,7810785202.0
2005-07-25 09:30:00,91.762,91.837,91.695,91.821,5416840071.0
2005-07-25 10:00:00,91.81,91.862,91.718,91.798,5377877555.0
2005-07-25 10:30:00,91.799,91.86,91.674,91.739,8057020693.0
2005-07-25 11:00:00,91.735,91.825,91.72,91.808,10318164953.0
2005-07-25 11:30:00,91.812,91.838,91.658,91.723,9806869677.0
2005-07-25 12:00:00,91.715,91.892,91.66,91.837,8386885631.0
2005-07-25 12:30:00,91.84,91.865,91.745,91.749,9486518607.0
2005-07-25 13:00:00,91.759,91.819,91.652,91.748,11935422007.0
2005-07-25 13:30:00,91.758,91.87,91.575,91.66,11017650652.0
2005-07-25 14:00:00,91.662,91.721,91.558,91.604,7950529640.0
2005-07-25 14:30:00,91.551,91.623,91.489,91.585,7118257124.0
2005-07-25 15:00:00,91.595,91.691,91.535,91.646,5125453392.0
2005-07-25 15:30:00,91.642,91.726,91.538,91.65,5377982544.0
2005-07-25 16:00:00,91.649,91.658,91.526,91.572,4354847729.0
2005-07-25 16:30:00,91.583,91.613,91.519,91.569,4233326054.0
2005-07-25 17:00:00,91.572,91.694,91.448,91.501,4585065651.0
2005-07-25 17:30:00,91.503,91.549,91.371,91.48,3751631475.0
2005-07-25 18:00:00,91.472,91.564,91.409,91.5,4231580076.0
2005-07-25 18:30:00,91.488,91.51,91.396,91.465,3026634346.0
2005-07-25 19:00:00,91.457,91.485,91.352,91.395,3268144211.0
2005-07-25 19:30:00,91.403,91.488,91.38,91.445,3113551141.0
2005-07-25 20:00:00,91.45,91.461,91.34,91.416,2770881290.0
2005-07-25 20:30:00,91.416,91.43,91.338,91.372,2753732084.0
2005-07-25 21:00:00,91.365,91.426,91.319,91.339,2539182402.0
2005-07-25 21:30:00,91.345,91.42,91.33,91.392,3656308913.0
2005-07-25 22:00:00,91.393,91.496,91.364,91.463,2786361922.0
2005-07-25 22:30:00,91.465,91.47,91.414,91.455,2602572854.0
2005-07-25 23:00:00,91.443,91.445,91.391,91.397,996258357.0
2005-07-25 23:30:00,91.396,91.432,91.389,91.424,2313430649.0
2005-07-26 00:00:00,91.418,91.553,91.377,91.533,3670723783.0
2005-07-26 00:30:00,91.542,91.647,91.537,91.575,6920294474.0
2005-07-26 01:00:00,91.585,91.618,91.538,91.565,7772729815.0
2005-07-26 01:30:00,91.563,91.593,91.508,91.565,6688104803.0
2005-07-26 02:00:00,91.555,91.715,91.516,91.705,4025737538.0
2005-07-26 02:30:00,91.704,91.707,91.616,91.645,3508299651.0
2005-07-26 03:00:00,91.637,91.652,91.535,91.566,3831869884.0
2005-07-26 03:30:00,91.57,91.711,91.56,91.711,6602057961.0
2005-07-26 04:00:00,91.727,91.727,91.645,91.701,8685332283.0
2005-07-26 04:30:00,91.7,91.7,91.63,91.643,6817017679.0
2005-07-26 05:00:00,91.648,91.765,91.631,91.704,5401754846.0
2005-07-26 05:30:00,91.708,91.725,91.66,91.725,6677332733.0
2005-07-26 06:00:00,91.725,91.79,91.682,91.78,9246249690.0
2005-07-26 06:30:00,91.778,91.818,91.718,91.738,15431958711.0
2005-07-26 07:00:00,91.73,91.804,91.725,91.787,7817885800.0
2005-07-26 07:30:00,91.79,91.856,91.757,91.848,9189071806.0
2005-07-26 08:00:00,91.814,91.903,91.691,91.709,8279004172.0
2005-07-26 08:30:00,91.718,91.75,91.642,91.737,7045896092.0
2005-07-26 09:00:00,91.735,91.794,91.677,91.721,8353580997.0
2005-07-26 09:30:00,91.718,91.828,91.713,91.778,5838419894.0
2005-07-26 10:00:00,91.757,91.838,91.678,91.755,5283487457.0
2005-07-26 10:30:00,91.755,91.936,91.654,91.85,6952862968.0
2005-07-26 11:00:00,91.841,91.928,91.819,91.89,11107580263.0
2005-07-26 11:30:00,91.888,91.891,91.775,91.833,9610260634.0
2005-07-26 12:00:00,91.833,91.855,91.764,91.839,7866901239.0
2005-07-26 12:30:00,91.841,91.854,91.549,91.557,8801515002.0
2005-07-26 13:00:00,91.598,91.73,91.542,91.679,11607226817.0
2005-07-26 13:30:00,91.679,91.734,91.548,91.643,11372127927.0
2005-07-26 14:00:00,91.637,91.757,91.406,91.65,8460153315.0
2005-07-26 14:30:00,91.618,91.747,91.521,91.585,7706363688.0
2005-07-26 15:00:00,91.59,91.618,91.303,91.531,5034161913.0
2005-07-26 15:30:00,91.513,91.542,91.301,91.327,4672766276.0
2005-07-26 16:00:00,91.329,91.411,91.287,91.387,4450363417.0
2005-07-26 16:30:00,91.384,91.397,91.195,91.197,3981221662.0
2005-07-26 17:00:00,91.184,91.275,91.071,91.247,4669810495.0
2005-07-26 17:30:00,91.248,91.369,91.161,91.323,3735559356.0
2005-07-26 18:00:00,91.335,91.37,91.227,91.311,3864366604.0
2005-07-26 18:30:00,91.312,91.354,91.232,91.261,3255483601.0
2005-07-26 19:00:00,91.257,91.331,91.21,91.29,3348064711.0
2005-07-26 19:30:00,91.302,91.358,91.29,91.308,3327887317.0
2005-07-26 20:00:00,91.312,91.366,91.265,91.325,2878293187.0
2005-07-26 20:30:00,91.319,91.352,91.25,91.303,2958927070.0
2005-07-26 21:00:00,91.285,91.368,91.245,91.341,2539658167.0
2005-07-26 21:30:00,91.345,91.469,91.34,91.467,3548362648.0
2005-07-26 22:00:00,91.473,91.499,91.406,91.458,2604657479.0
2005-07-26 22:30:00,91.465,91.499,91.439,91.439,4438349101.0
2005-07-26 23:00:00,91.436,91.47,91.436,91.445,1316109660.0
2005-07-26 23:30:00,91.44,91.44,91.307,91.348,3166804749.0
2005-07-27 00:00:00,91.348,91.386,91.31,91.327,3474912960.0
2005-07-27 00:30:00,91.329,91.402,91.31,91.375,6901774020.0
2005-07-27 01:00:00,91.391,91.395,91.279,91.279,8299930474.0
2005-07-27 01:30:00,91.273,91.414,91.249,91.405,6991987296.0
2005-07-27 02:00:00,91.399,91.399,91.295,91.366,4183125821.0
2005-07-27 02:30:00,91.359,91.431,91.317,91.379,3436047023.0
2005-07-27 03:00:00,91.377,91.515,91.329,91.475,3739932118.0
2005-07-27 03:30:00,91.48,91.499,91.387,91.415,7334620470.0
2005-07-27 04:00:00,91.42,91.463,91.363,91.452,8960137154.0
2005-07-27 04:30:00,91.458,91.536,91.457,91.519,6263729580.0
2005-07-27 05:00:00,91.526,91.543,91.482,91.503,5408631023.0
2005-07-27 05:30:00,91.507,91.52,91.469,91.5,5242286450.0
2005-07-27 06:00:00,91.5,91.571,91.485,91.548,8376734123.0
2005-07-27 06:30:00,91.545,91.575,91.49,91.53,16435459359.0
2005-07-27 07:00:00,91.527,91.566,91.505,91.54,7882691722.0
2005-07-27 07:30:00,91.54,91.576,91.515,91.542,9410166713.0
2005-07-27 08:00:00,91.53,91.586,91.415,91.45,8280335388.0
2005-07-27 08:30:00,91.453,91.527,91.297,91.482,6766900785.0
2005-07-27 09:00:00,91.473,91.473,91.361,91.405,7718702612.0
2005-07-27 09:30:00,91.409,91.483,91.345,91.375,5470865643.0
2005-07-27 10:00:00,91.361,91.405,91.243,91.364,4879023550.0
2005-07-27 10:30:00,91.368,91.38,91.228,91.335,7203501994.0
2005-07-27 11:00:00,91.325,91.383,91.288,91.314,10402392622.0
2005-07-27 11:30:00,91.313,91.351,91.143,91.146,9947258056.0
2005-07-27 12:00:00,91.135,91.146,90.694,90.72,7834368876.0
2005-07-27 12:30:00,90.726,91.012,90.701,90.829,9509046597.0
2005-07-27 13:00:00,90.862,91.083,90.833,91.016,11207995534.0
2005-07-27 13:30:00,91.025,91.048,90.885,90.968,11084974560.0
2005-07-27 14:00:00,90.964,90.978,90.775,90.893,7885904531.0
2005-07-27 14:30:00,90.851,90.931,90.495,90.549,6999604798.0
2005-07-27 15:00:00,90.542,90.764,90.481,90.665,5401510749.0
2005-07-27 15:30:00,90.673,90.893,90.604,90.8,4891326093.0
2005-07-27 16:00:00,90.829,90.888,90.681,90.85,3775707713.0
2005-07-27 16:30:00,90.836,90.99,90.765,90.809,4144712761.0
2005-07-27 17:00:00,90.804,90.911,90.742,90.849,3988246503.0
2005-07-27 17:30:00,90.842,91.035,90.794,90.949,3640916590.0
2005-07-27 18:00:00,90.952,91.09,90.895,90.995,4040964721.0
2005-07-27 18:30:00,90.986,90.993,90.913,90.951,3180812792.0
2005-07-27 19:00:00,90.945,90.95,90.834,90.922,3618542326.0
2005-07-27 19:30:00,90.936,90.969,90.89,90.912,3091242771.0
2005-07-27 20:00:00,90.915,90.96,90.859,90.897,2819710926.0
2005-07-27 20:30:00,90.9,90.951,90.71,90.751,2634320890.0
2005-07-27 21:00:00,90.762,90.93,90.738,90.885,2549769843.0
2005-07-27 21:30:00,90.895,90.895,90.72,90.81,3659975527.0
2005-07-27 22:00:00,90.814,90.844,90.777,90.829,2754816864.0
2005-07-27 22:30:00,90.835,90.925,90.808,90.915,4566714322.0
2005-07-27 23:00:00,90.908,90.933,90.87,90.909,1176387407.0
2005-07-27 23:30:00,90.903,90.933,90.868,90.887,3332995059.0
2005-07-28 00:00:00,90.878,90.924,90.828,90.855,3442756869.0
2005-07-28 00:30:00,90.86,90.973,90.85,90.952,7093182057.0
2005-07-28 01:00:00,90.965,90.983,90.697,90.747,8272639980.0
2005-07-28 01:30:00,90.743,90.797,90.665,90.745,5992273911.0
2005-07-28 02:00:00,90.745,90.853,90.71,90.835,3646418960.0
2005-07-28 02:30:00,90.846,90.956,90.83,90.912,3570003326.0
2005-07-28 03:00:00,90.901,90.951,90.847,90.883,3146683034.0
2005-07-28 03:30:00,90.889,90.959,90.857,90.913,6936080522.0
2005-07-28 04:00:00,90.921,90.93,90.839,90.862,7920414147.0
2005-07-28 04:30:00,90.865,90.915,90.864,90.877,6667194011.0
2005-07-28 05:00:00,90.882,90.889,90.782,90.845,5353125128.0
2005-07-28 05:30:00,90.842,90.848,90.792,90.82,5725508897.0
2005-07-28 06:00:00,90.812,90.949,90.794,90.922,8667644628.0
2005-07-28 06:30:00,90.925,90.983,90.905,90.923,16284230967.0
2005-07-28 07:00:00,90.916,90.95,90.885,90.91,7647597777.0
2005-07-28 07:30:00,90.91,90.956,90.882,90.937,9140939364.0
2005-07-28 08:00:00,90.934,91.038,90.921,90.975,8613119075.0
2005-07-28 08:30:00,90.958,91.07,90.915,91.05,7110051447.0
2005-07-28 09:00:00,91.037,91.075,90.961,91.017,7929991639.0
2005-07-28 09:30:00,91.028,91.235,91.017,91.199,5775835654.0
2005-07-28 10:00:00,91.191,91.438,91.141,91.438,5447009372.0
2005-07-28 10:30:00,91.439,91.439,91.239,91.255,7446191233.0
2005-07-28 11:00:00,91.242,91.314,91.172,91.179,11228489400.0
2005-07-28 11:30:00,91.183,91.22,91.044,91.066,9888840730.0
2005-07-28 12:00:00,91.054,91.097,90.953,91.05,8081380305.0
2005-07-28 12:30:00,91.052,91.052,90.83,90.852,9721361528.0
2005-07-28 13:00:00,90.883,90.998,90.863,90.943,11278633559.0
2005-07-28 13:30:00,90.95,91.086,90.899,91.044,11153065103.0
2005-07-28 14:00:00,91.03,91.066,90.925,91.007,8507166815.0
2005-07-28 14:30:00,90.965,91.023,90.817,90.858,7283051044.0
2005-07-28 15:00:00,90.852,90.922,90.786,90.865,4746160454.0
2005-07-28 15:30:00,90.845,90.991,90.835,90.971,5038010400.0
2005-07-28 16:00:00,90.979,91.028,90.79,90.808,4254548862.0
2005-07-28 16:30:00,90.805,90.972,90.781,90.908,4200703870.0
2005-07-28 17:00:00,90.911,91.033,90.875,91.0,4573905729.0
2005-07-28 17:30:00,90.988,90.988,90.78,90.955,4126572150.0
2005-07-28 18:00:00,90.962,91.032,90.863,90.926,4301662453.0
2005-07-28 18:30:00,90.931,91.001,90.872,90.973,3188462676.0
2005-07-28 19:00:00,90.972,91.064,90.958,91.01,3379060927.0
2005-07-28 19:30:00,91.032,91.145,90.983,91.038,3530397757.0
2005-07-28 20:00:00,91.041,91.06,90.944,90.982,2949701239.0
2005-07-28 20:30:00,90.978,91.04,90.915,90.944,2664012118.0
2005-07-28 21:00:00,90.931,91.0,90.884,90.899,2634320174.0
2005-07-28 21:30:00,90.906,90.999,90.897,90.977,3426839967.0
2005-07-28 22:00:00,90.977,91.082,90.921,91.077,2573712846.0
2005-07-28 22:30:00,91.086,91.152,91.043,91.152,5206684047.0
2005-07-28 23:00:00,91.144,91.144,91.075,91.075,85576428.0
2005-07-28 23:30:00,91.067,91.077,90.992,91.057,3524171979.0
2005-07-29 00:00:00,91.049,91.124,91.02,91.105,3714496872.0
2005-07-29 00:30:00,91.11,91.175,91.099,91.163,4478814042.0
2005-07-29 01:00:00,91.16,91.237,91.155,91.178,3045966062.0
2005-07-29 01:30:00,91.173,91.289,91.14,91.248,4864017391.0
2005-07-29 02:00:00,91.245,91.276,91.127,91.183,3684044923.0
2005-07-29 02:30:00,91.176,91.274,91.08,91.187,3562528676.0
2005-07-29 03:00:00,91.187,91.2,91.097,91.175,3638560996.0
2005-07-29 03:30:00,91.179,91.296,91.162,91.284,6155232439.0
2005-07-29 04:00:00,91.29,91.29,91.152,91.183,8358687104.0
2005-07-29 04:30:00,91.183,91.195,91.146,91.161,6751603737.0
2005-07-29 05:00:00,91.164,91.182,91.136,91.158,5429205245.0
2005-07-29 05:30:00,91.155,91.188,91.125,91.18,5624072625.0
2005-07-29 06:00:00,91.175,91.185,91.114,91.15,8735512808.0
2005-07-29 06:30:00,91.143,91.175,91.125,91.143,15860220315.0
2005-07-29 07:00:00,91.138,91.159,91.102,91.12,6726267867.0
2005-07-29 07:30:00,91.122,91.135,91.043,91.069,8800242294.0
2005-07-29 08:00:00,91.05,91.1,90.954,90.975,9066633877.0
2005-07-29 08:30:00,90.974,91.09,90.9,91.048,7101086285.0
2005-07-29 09:00:00,91.053,91.219,90.982,91.184,8080091483.0
2005-07-29 09:30:00,91.191,91.324,91.133,91.313,5286650290.0
2005-07-29 10:00:00,91.291,91.405,91.246,91.36,5110507453.0
2005-07-29 10:30:00,91.361,91.361,91.26,91.321,7164839135.0
2005-07-29 11:00:00,91.307,91.371,91.268,91.315,10959355203.0
2005-07-29 11:30:00,91.31,91.461,91.273,91.434,9536440655.0
2005-07-29 12:00:00,91.424,91.497,91.397,91.471,8215813482.0
2005-07-29 12:30:00,91.48,91.48,91.346,91.363,9850191207.0
2005-07-29 13:00:00,91.383,91.452,91.326,91.397,12140069546.0
2005-07-29 13:30:00,91.399,91.516,91.345,91.441,11308636758.0
2005-07-29 14:00:00,91.446,91.501,91.263,91.315,8354670328.0
2005-07-29 14:30:00,91.265,91.388,91.191,91.352,7670543284.0
2005-07-29 15:00:00,91.362,91.405,91.267,91.373,5430872393.0
2005-07-29 15:30:00,91.372,91.425,91.227,91.29,4915293407.0
2005-07-29 16:00:00,91.296,91.38,91.189,91.362,4330520392.0
2005-07-29 16:30:00,91.35,91.48,91.269,91.393,4119512551.0
2005-07-29 17:00:00,91.405,91.552,91.343,91.468,4519188451.0
2005-07-29 17:30:00,91.482,91.581,91.379,91.539,3755596853.0
2005-07-29 18:00:00,91.54,91.649,91.423,91.649,4130585552.0
2005-07-29 18:30:00,91.643,91.866,91.638,91.758,3170075039.0
2005-07-29 19:00:00,91.731,91.76,91.662,91.703,3669227844.0
2005-07-29 19:30:00,91.714,91.761,91.661,91.715,3465172563.0
2005-07-29 20:00:00,91.722,91.74,91.651,91.707,2922789173.0
2005-07-29 20:30:00,91.711,91.836,91.701,91.783,2522400419.0
2005-07-29 21:00:00,91.78,91.812,91.728,91.8,2635368012.0
2005-07-29 21:30:00,91.805,91.821,91.77,91.805,3462310841.0
2005-07-29 22:00:00,91.809,91.898,91.77,91.869,2918489006.0
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 00:00:00,92.082,92.126,92.021,92.083,3400285928.0
2005-08-01 00:30:00,92.09,92.1,92.035,92.06,4291814886.0
2005-08-01 01:00:00,92.072,92.098,91.972,91.984,7913749660.0
2005-08-01 01:30:00,91.983,91.999,91.847,91.973,5309252753.0
2005-08-01 02:00:00,91.962,91.962,91.817,91.871,4118778873.0
2005-08-01 02:30:00,91.866,91.902,91.845,91.882,2237055219.0
2005-08-01 03:00:00,91.877,91.936,91.856,91.885,3601250571.0
2005-08-01 03:30:00,91.889,91.973,91.877,91.924,6794096040.0
2005-08-01 04:00:00,91.93,91.951,91.88,91.932,8312217905.0
2005-08-01 04:30:00,91.931,91.935,91.762,91.831,6559074364.0
2005-08-01 05:00:00,91.835,92.045,91.76,91.973,5672892953.0
2005-08-01 05:30:00,91.974,92.001,91.899,91.912,5897823303.0
2005-08-01 06:00:00,91.909,91.943,91.879,91.903,8988667390.0
2005-08-01 06:30:00,91.895,91.913,91.818,91.893,14480932338.0
2005-08-01 07:00:00,91.89,92.059,91.882,92.055,7308969046.0
2005-08-01 07:30:00,92.06,92.076,91.962,92.01,8918725810.0
2005-08-01 08:00:00,92.012,92.07,91.976,91.996,8916939716.0
2005-08-01 08:30:00,91.999,92.055,91.951,92.045,7096964099.0
2005-08-01 09:00:00,92.048,92.048,91.835,91.873,7892359056.0
2005-08-01 09:30:00,91.878,92.001,91.868,91.986,5350397682.0
2005-08-01 10:00:00,91.975,92.03,91.79,91.837,5260255066.0
2005-08-01 10:30:00,91.835,91.913,91.742,91.903,7513039112.0
2005-08-01 11:00:00,91.89,91.915,91.798,91.866,10984274255.0
2005-08-01 11:30:00,91.841,91.873,91.795,91.859,9610990458.0
2005-08-01 12:00:00,91.856,91.877,91.753,91.78,8282702340.0
2005-08-01 12:30:00,91.776,91.889,91.742,91.821,9427063479.0
2005-08-01 13:00:00,91.828,91.88,91.74,91.861,11543517282.0
2005-08-01 13:30:00,91.873,91.895,91.782,91.82,11730085034.0
2005-08-01 14:00:00,91.817,91.869,91.736,91.83,8341029343.0
2005-08-01 14:30:00,91.789,91.846,91.672,91.743,7727474977.0
2005-08-01 15:00:00,91.743,91.945,91.675,91.895,5521497665.0
2005-08-01 15:30:00,91.88,92.067,91.863,92.061,5197033617.0
2005-08-01 16:00:00,92.058,92.29,92.047,92.164,4118921721.0
2005-08-01 16:30:00,92.163,92.42,92.135,92.42,4170942638.0
2005-08-01 17:00:00,92.42,92.445,92.286,92.404,4398204992.0
2005-08-01 17:30:00,92.406,92.466,92.317,92.364,3940546068.0
2005-08-01 18:00:00,92.374,92.405,92.291,92.367,4081730699.0
2005-08-01 18:30:00,92.363,92.428,92.347,92.349,3152002585.0
2005-08-01 19:00:00,92.351,92.69,92.305,92.637,3371814960.0
2005-08-01 19:30:00,92.656,92.656,92.498,92.498,3378752515.0
2005-08-01 20:00:00,92.494,92.615,92.473,92.615,2941540841.0
2005-08-01 20:30:00,92.616,92.679,92.571,92.591,2865119942.0
2005-08-01 21:00:00,92.583,92.625,92.533,92.593,2995862867.0
2005-08-01 21:30:00,92.592,92.597,92.54,92.587,3718565682.0
2005-08-01 22:00:00,92.585,92.608,92.538,92.58,2520617205.0
2005-08-01 22:30:00,92.582,92.596,92.52,92.565,4353838105.0
2005-08-01 23:00:00,92.56,92.593,92.556,92.581,271891703.0
2005-08-02 02:30:00,92.475,92.491,92.457,92.457,193976971.0
2005-08-02 03:00:00,92.458,92.482,92.236,92.242,3747812288.0
2005-08-02 03:30:00,92.252,92.285,92.096,92.103,6527920417.0
2005-08-02 04:00:00,92.098,92.149,92.043,92.109,8034040542.0
2005-08-02 04:30:00,92.118,92.194,92.104,92.17,7366870252.0
2005-08-02 05:00:00,92.175,92.233,92.15,92.217,5219624415.0
2005-08-02 05:30:00,92.231,92.231,92.063,92.075,5699100805.0
2005-08-02 06:00:00,92.063,92.123,91.983,92.043,8623050790.0
2005-08-02 06:30:00,92.04,92.173,92.04,92.147,11392596185.0
2005-08-02 07:00:00,92.15,92.172,92.1,92.148,7907659004.0
2005-08-02 07:30:00,92.152,92.188,92.116,92.185,9529068454.0
2005-08-02 08:00:00,92.183,92.2,92.091,92.167,8443545542.0
2005-08-02 08:30:00,92.159,92.159,91.984,92.06,7135916901.0
2005-08-02 09:00:00,92.068,92.105,91.902,91.92,7853838958.0
2005-08-02 09:30:00,91.922,91.97,91.873,91.894,5536916480.0
2005-08-02 10:00:00,91.891,91.906,91.696,91.851,5464107235.0
2005-08-02 10:30:00,91.851,91.885,91.678,91.737,7467137426.0
2005-08-02 11:00:00,91.725,91.746,91.673,91.744,10729878601.0
2005-08-02 11:30:00,91.741,91.957,91.694,91.91,9604413540.0
2005-08-02 12:00:00,91.904,91.986,91.883,91.978,8044541455.0
2005-08-02 12:30:00,91.989,92.08,91.947,91.954,9273561855.0
2005-08-02 13:00:00,91.996,92.074,91.88,91.926,12209081101.0
2005-08-02 13:30:00,91.932,91.978,91.818,91.914,11356106637.0
2005-08-02 14:00:00,91.917,92.027,91.82,91.995,8407265089.0
2005-08-02 14:30:00,91.962,92.215,91.944,92.002,7511905476.0
2005-08-02 15:00:00,92.005,92.127,91.878,92.127,4959742669.0
2005-08-02 15:30:00,92.114,92.207,92.026,92.064,5507274603.0
2005-08-02 16:00:00,92.063,92.131,92.002,92.064,3906103780.0
2005-08-02 16:30:00,92.06,92.117,91.998,92.052,3953174345.0
2005-08-02 17:00:00,92.048,92.066,91.856,91.92,4593154944.0
2005-08-02 17:30:00,91.92,91.934,91.739,91.772,3659150124.0
2005-08-02 18:00:00,91.781,91.792,91.568,91.584,3999514689.0
2005-08-02 18:30:00,91.583,91.711,91.57,91.616,3558862218.0
2005-08-02 19:00:00,91.617,91.634,91.531,91.566,3477822725.0
2005-08-02 19:30:00,91.582,91.602,91.545,91.593,3365635964.0
2005-08-02 20:00:00,91.593,91.633,91.481,91.597,3208188351.0
2005-08-02 20:30:00,91.596,91.632,91.548,91.578,2468741044.0
2005-08-02 21:00:00,91.577,91.594,91.494,91.594,2470968525.0
2005-08-02 21:30:00,91.593,91.605,91.526,91.567,3497409512.0
2005-08-02 22:00:00,91.567,91.597,91.489,91.538,2934027395.0
2005-08-02 22:30:00,91.54,91.558,91.412,91.418,4397088041.0
2005-08-02 23:00:00,91.405,91.405,91.319,91.372,1034100882.0
2005-08-02 23:30:00,91.375,91.377,91.316,91.332,3235495932.0
2005-08-03 00:00:00,91.32,91.446,91.287,91.442,1532458835.0
2005-08-03 00:30:00,91.442,91.495,91.433,91.475,4844446432.0
2005-08-03 01:00:00,91.485,91.535,91.471,91.495,8590267554.0
2005-08-03 01:30:00,91.493,91.555,91.465,91.498,6060829547.0
2005-08-03 02:00:00,91.507,91.757,91.47,91.715,3893528323.0
2005-08-03 02:30:00,91.72,91.8,91.7,91.795,1361364155.0
2005-08-03 03:30:00,91.803,91.855,91.773,91.823,4714815284.0
2005-08-03 04:00:00,91.831,91.906,91.774,91.811,8033787119.0
2005-08-03 04:30:00,91.812,91.869,91.737,91.759,6227330184.0
2005-08-03 05:00:00,91.767,91.845,91.737,91.825,5269780622.0
2005-08-03 05:30:00,91.823,91.952,91.795,91.903,6036616418.0
2005-08-03 06:00:00,91.895,91.911,91.847,91.872,8428766254.0
2005-08-03 06:30:00,91.861,91.89,91.83,91.883,16755454241.0
2005-08-03 07:00:00,91.885,91.943,91.865,91.896,7579142575.0
2005-08-03 07:30:00,91.902,91.922,91.848,91.88,8514304974.0
2005-08-03 08:00:00,91.877,91.956,91.818,91.901,8097646317.0
2005-08-03 08:30:00,91.901,91.915,91.814,91.892,6953051661.0
2005-08-03 09:00:00,91.889,92.021,91.878,91.973,8050522239.0
2005-08-03 09:30:00,91.971,92.053,91.947,91.983,5750135522.0
2005-08-03 10:00:00,91.976,91.996,91.872,91.98,5163471783.0
2005-08-03 10:30:00,91.976,92.039,91.905,91.948,7823982989.0
2005-08-03 11:00:00,91.937,91.956,91.79,91.887,10447148185.0
2005-08-03 11:30:00,91.883,91.89,91.739,91.785,9831157050.0
2005-08-03 12:00:00,91.774,91.86,91.736,91.768,8231374957.0
2005-08-03 12:30:00,91.778,91.84,91.668,91.68,9218119641.0
2005-08-03 13:00:00,91.694,91.725,91.585,91.635,12240153490.0
2005-08-03 13:30:00,91.642,91.744,91.583,91.688,11500683367.0
2005-08-03 14:00:00,91.685,91.823,91.64,91.682,8000220507.0
2005-08-03 14:30:00,91.645,91.868,91.645,91.767,7556380040.0
2005-08-03 15:00:00,91.762,91.809,91.621,91.67,5159825239.0
2005-08-03 15:30:00,91.66,91.785,91.559,91.749,5201629543.0
2005-08-03 16:00:00,91.733,91.778,91.654,91.725,4107555374.0
2005-08-03 16:30:00,91.739,91.782,91.532,91.567,4007614905.0
2005-08-03 17:00:00,91.551,91.587,91.483,91.528,1574442294.0
2005-08-03 17:30:00,91.549,91.6,91.492,91.524,1572144921.0
2005-08-03 18:00:00,91.547,91.61,91.496,91.526,4094337654.0
2005-08-03 18:30:00,91.531,91.586,91.415,91.443,3322342942.0
2005-08-03 19:00:00,91.431,91.431,91.341,91.389,3757195652.0
2005-08-03 19:30:00,91.396,91.441,91.376,91.415,3082830353.0
2005-08-03 20:00:00,91.411,91.432,91.319,91.346,2472813364.0
2005-08-03 20:30:00,91.343,91.343,91.238,91.267,2601121282.0
2005-08-03 21:00:00,91.273,91.321,91.225,91.273,2764335614.0
2005-08-03 21:30:00,91.277,91.305,91.23,91.285,3292291023.0
2005-08-03 22:00:00,91.29,91.32,91.202,91.249,2713220060.0
2005-08-03 22:30:00,91.253,91.3,91.228,91.265,4191774356.0
2005-08-03 23:30:00,91.252,91.342,91.226,91.321,3153269564.0
2005-08-04 00:00:00,91.31,91.404,91.256,91.353,3556628157.0
2005-08-04 00:30:00,91.36,91.4,91.327,91.357,6724496134.0
2005-08-04 01:00:00,91.342,91.351,91.238,91.281,8275420181.0
2005-08-04 01:30:00,91.285,91.409,91.283,91.386,6778623810.0
2005-08-04 02:00:00,91.382,91.475,91.344,91.465,3617009770.0
2005-08-04 02:30:00,91.468,91.539,91.437,91.456,3424654306.0
2005-08-04 03:00:00,91.451,91.451,91.217,91.33,3274762223.0
2005-08-04 03:30:00,91.338,91.409,91.304,91.345,4985396947.0
2005-08-04 04:00:00,91.355,91.426,91.319,91.392,7533182305.0
2005-08-04 04:30:00,91.393,91.516,91.381,91.493,5187652077.0
2005-08-04 05:00:00,91.5,91.525,91.427,91.465,4144223146.0
2005-08-04 05:30:00,91.462,91.48,91.43,91.46,6253144135.0
2005-08-04 06:00:00,91.46,91.515,91.433,91.493,8519412761.0
2005-08-04 06:30:00,91.485,91.549,91.461,91.508,14756324187.0
2005-08-04 07:00:00,91.511,91.561,91.42,91.46,7711615172.0
2005-08-04 07:30:00,91.458,91.497,91.412,91.491,8887476477.0
2005-08-04 08:00:00,91.483,91.529,91.352,91.354,8322236371.0
2005-08-04 08:30:00,91.338,91.392,91.216,91.259,6852755885.0
2005-08-04 09:00:00,91.277,91.414,91.223,91.396,8252087890.0
2005-08-04 09:30:00,91.391,91.531,91.371,91.51,5606294642.0
2005-08-04 10:00:00,91.513,91.66,91.478,91.595,5356751881.0
2005-08-04 10:30:00,91.592,91.623,91.52,91.595,7674688774.0
2005-08-04 11:00:00,91.585,91.7,91.49,91.653,10940898154.0
2005-08-04 11:30:00,91.643,91.679,91.523,91.611,9581740709.0
2005-08-04 12:00:00,91.61,91.668,91.465,91.645,8466658886.0
2005-08-04 12:30:00,91.632,91.665,91.581,91.586,9227597026.0
2005-08-04 13:00:00,91.618,91.728,91.554,91.628,11594756563.0
2005-08-04 13:30:00,91.628,91.697,91.578,91.647,11366536017.0
2005-08-04 14:00:00,91.646,91.711,91.538,91.599,8699581505.0
2005-08-04 14:30:00,91.563,91.641,91.528,91.618,7334221327.0
2005-08-04 15:00:00,91.614,91.827,91.553,91.793,5306612765.0
2005-08-04 15:30:00,91.797,91.827,91.703,91.792,4768994737.0
2005-08-04 16:00:00,91.797,91.948,91.749,91.915,3882811146.0
2005-08-04 16:30:00,91.913,91.934,91.825,91.92,3832594405.0
2005-08-04 17:00:00,91.909,91.916,91.593,91.706,4557263718.0
2005-08-04 17:30:00,91.727,91.803,91.65,91.693,3574993719.0
2005-08-04 18:00:00,91.69,91.731,91.51,91.581,3888634928.0
2005-08-04 18:30:00,91.58,91.666,91.532,91.605,3362518360.0
2005-08-04 19:00:00,91.599,91.698,91.572,91.623,3678635333.0
2005-08-04 19:30:00,91.633,91.706,91.61,91.658,3180819232.0
2005-08-04 20:00:00,91.65,91.704,91.618,91.662,2628472491.0
2005-08-04 20:30:00,91.658,91.695,91.596,91.601,2736111035.0
2005-08-04 21:00:00,91.599,91.673,91.585,91.625,2556711160.0
2005-08-04 21:30:00,91.623,91.677,91.581,91.677,3465035855.0
2005-08-04 22:00:00,91.69,91.702,91.621,91.667,2540391066.0
2005-08-04 22:30:00,91.659,91.691,91.576,91.585,4552125980.0
2005-08-04 23:00:00,91.584,91.612,91.572,91.605,1122507561.0
2005-08-04 23:30:00,91.605,91.7,91.6,91.697,3191256520.0
2005-08-05 00:00:00,91.688,91.706,91.598,91.598,3692181113.0
2005-08-05 00:30:00,91.601,91.741,91.593,91.716,6373499357.0
2005-08-05 01:00:00,91.72,91.78,91.71,91.755,5963394998.0
2005-08-05 02:30:00,91.706,91.706,91.516,91.611,1768464959.0
2005-08-05 03:00:00,91.607,91.657,91.528,91.579,3452336437.0
2005-08-05 03:30:00,91.589,91.615,91.506,91.565,6629431897.0
2005-08-05 04:00:00,91.569,91.648,91.516,91.622,8952974057.0
2005-08-05 04:30:00,91.627,91.696,91.605,91.676,7243356908.0
2005-08-05 05:00:00,91.673,91.826,91.65,91.775,5845079780.0
2005-08-05 05:30:00,91.777,91.915,91.755,91.89,6378070049.0
2005-08-05 06:00:00,91.884,91.929,91.864,91.912,8820790444.0
2005-08-05 06:30:00,91.9,91.9,91.801,91.88,16315443900.0
2005-08-05 07:00:00,91.873,91.893,91.822,91.854,7293215555.0
2005-08-05 07:30:00,91.851,91.892,91.745,91.79,9534568753.0
2005-08-05 08:00:00,91.788,91.853,91.691,91.722,8263467760.0
2005-08-05 08:30:00,91.712,91.757,91.581,91.635,7007384272.0
2005-08-05 09:00:00,91.637,91.658,91.507,91.579,8001850981.0
2005-08-05 09:30:00,91.586,91.675,91.526,91.645,5771950798.0
2005-08-05 10:00:00,91.637,91.823,91.57,91.779,5278629181.0
2005-08-05 10:30:00,91.778,91.888,91.708,91.842,7772988371.0
2005-08-05 11:00:00,91.838,91.916,91.771,91.795,11224698327.0
2005-08-05 11:30:00,91.791,91.895,91.734,91.782,10167377405.0
2005-08-05 12:00:00,91.774,91.917,91.72,91.89,7755161799.0
2005-08-05 12:30:00,91.898,91.96,91.826,91.826,9488974520.0
2005-08-05 13:00:00,91.831,91.831,91.612,91.736,12033268105.0
2005-08-05 13:30:00,91.732,91.732,91.524,91.608,11499552096.0
2005-08-05 14:00:00,91.616,91.636,91.315,91.403,8905965351.0
2005-08-05 14:30:00,91.374,91.653,91.273,91.62,7854988342.0
2005-08-05 15:00:00,91.61,91.665,91.53,91.636,5603483780.0
2005-08-05 15:30:00,91.628,91.866,91.614,91.837,5481315873.0
2005-08-05 16:00:00,91.822,91.99,91.787,91.99,4017549061.0
2005-08-05 16:30:00,92.002,92.067,91.853,91.993,4174248709.0
2005-08-05 17:00:00,91.988,92.087,91.869,91.908,4788434602.0
2005-08-05 17:30:00,91.89,91.959,91.775,91.951,3655713360.0
2005-08-05 18:00:00,91.96,92.031,91.907,92.016,4152908513.0
2005-08-05 18:30:00,92.022,92.047,91.955,91.99,3190654919.0
2005-08-05 19:00:00,91.995,92.027,91.935,91.963,3457541999.0
2005-08-05 19:30:00,91.97,91.981,91.906,91.928,3421571937.0
2005-08-05 20:00:00,91.93,92.0,91.89,91.986,2816731762.0
2005-08-05 20:30:00,91.985,92.106,91.96,92.076,2610783926.0
2005-08-05 21:00:00,92.062,92.071,91.982,92.06,2578064174.0
2005-08-05 21:30:00,92.063,92.064,91.988,92.038,3734315207.0
2005-08-05 22:00:00,92.045,92.099,91.98,92.015,2733736313.0
2005-08-05 22:30:00,92.025,92.03,92.012,92.03,177252338.0
2005-08-08 03:00:00,92.06,92.277,92.06,92.257,292742899.0
2005-08-08 03:30:00,92.257,92.306,92.199,92.285,6512281259.0
2005-08-08 04:00:00,92.299,92.395,92.276,92.352,7960082864.0
2005-08-08 04:30:00,92.355,92.405,92.31,92.322,6838512746.0
2005-08-08 05:00:00,92.322,92.35,92.262,92.335,5288296706.0
2005-08-08 05:30:00,92.337,92.347,92.225,92.306,6003447478.0
2005-08-08 06:00:00,92.3,92.315,92.178,92.23,7537059809.0
2005-08-08 06:30:00,92.214,92.402,92.155,92.236,14998537090.0
2005-08-08 07:00:00,92.23,92.325,92.209,92.282,6550756258.0
2005-08-08 07:30:00,92.278,92.318,92.124,92.173,8976682392.0
2005-08-08 08:00:00,92.156,92.295,92.135,92.187,8279183194.0
2005-08-08 08:30:00,92.181,92.199,92.121,92.135,6999883544.0
2005-08-08 09:00:00,92.134,92.266,92.119,92.14,7118493608.0
2005-08-08 09:30:00,92.145,92.284,92.062,92.284,5815911134.0
2005-08-08 10:00:00,92.296,92.311,92.189,92.245,5275336816.0
2005-08-08 10:30:00,92.246,92.254,92.08,92.212,6918769242.0
2005-08-08 11:00:00,92.222,92.222,92.053,92.16,10470757656.0
2005-08-08 11:30:00,92.144,92.166,91.987,92.007,9837504592.0
2005-08-08 12:00:00,92.003,92.051,91.943,91.996,8549298498.0
2005-08-08 12:30:00,92.011,92.041,91.794,91.822,9688758823.0
2005-08-08 13:00:00,91.854,91.984,91.813,91.943,11607269877.0
2005-08-08 13:30:00,91.952,92.169,91.917,92.125,11089805457.0
2005-08-08 14:00:00,92.118,92.181,92.027,92.146,8311692994.0
2005-08-08 14:30:00,92.091,92.232,92.07,92.207,7469317111.0
2005-08-08 15:00:00,92.206,92.211,92.073,92.129,5424042547.0
2005-08-08 15:30:00,92.125,92.219,92.092,92.132,4860773738.0
2005-08-08 16:00:00,92.137,92.186,92.049,92.168,4364805147.0
2005-08-08 16:30:00,92.161,92.161,92.024,92.149,3970390799.0
2005-08-08 17:00:00,92.141,92.236,92.094,92.207,4405599009.0
2005-08-08 17:30:00,92.214,92.243,92.128,92.183,3802086773.0
2005-08-08 18:00:00,92.18,92.192,92.003,92.071,4164336044.0
2005-08-08 18:30:00,92.079,92.225,92.079,92.204,3204043379.0
2005-08-08 19:00:00,92.201,92.369,92.201,92.343,3591898273.0
2005-08-08 19:30:00,92.354,92.364,92.235,92.294,3708277655.0
2005-08-08 20:00:00,92.295,92.332,92.174,92.208,2877878093.0
2005-08-08 20:30:00,92.212,92.295,92.209,92.288,2898704834.0
2005-08-08 21:00:00,92.28,92.333,92.258,92.279,2571266435.0
2005-08-08 21:30:00,92.275,92.311,92.206,92.214,3364206415.0
2005-08-08 22:00:00,92.197,92.31,92.174,92.3,2582629030.0
2005-08-08 22:30:00,92.292,92.317,92.238,92.285,4549829531.0
2005-08-08 23:00:00,92.282,92.297,92.273,92.282,321372871.0
2005-08-09 00:30:00,92.27,92.288,92.248,92.288,1192089018.0
2005-08-09 01:00:00,92.281,92.301,92.19,92.248,4795208542.0
2005-08-09 01:30:00,92.243,92.272,92.205,92.225,6653074805.0
2005-08-09 02:00:00,92.222,92.283,92.173,92.215,4077280083.0
2005-08-09 02:30:00,92.215,92.24,92.149,92.205,3479791316.0
2005-08-09 03:00:00,92.206,92.22,92.106,92.125,3264925664.0
2005-08-09 03:30:00,92.133,92.187,92.061,92.11,5973965150.0
2005-08-09 04:00:00,92.12,92.228,92.112,92.176,7889161372.0
2005-08-09 04:30:00,92.177,92.21,92.13,92.191,6803586295.0
2005-08-09 05:00:00,92.197,92.221,92.168,92.202,4561243791.0
2005-08-09 05:30:00,92.205,92.251,92.156,92.183,6323913744.0
2005-08-09 06:00:00,92.185,92.234,92.16,92.2,8756416944.0
2005-08-09 06:30:00,92.195,92.253,92.147,92.232,14436660702.0
2005-08-09 07:00:00,92.225,92.236,92.174,92.221,7267545812.0
2005-08-09 07:30:00,92.223,92.279,92.167,92.209,9957637741.0
2005-08-09 08:00:00,92.198,92.198,92.072,92.115,7917855032.0
2005-08-09 08:30:00,92.114,92.202,92.061,92.195,7366929203.0
2005-08-09 09:00:00,92.198,92.259,92.165,92.173,8119342472.0
2005-08-09 09:30:00,92.174,92.292,92.129,92.163,5894332962.0
2005-08-09 10:00:00,92.164,92.254,92.08,92.245,5400720348.0
2005-08-09 10:30:00,92.242,92.295,92.17,92.268,7382886014.0
2005-08-09 11:00:00,92.256,92.289,92.146,92.175,9079705938.0
2005-08-09 11:30:00,92.173,92.181,91.926,91.986,9896321099.0
2005-08-09 12:00:00,91.992,92.097,91.965,92.08,7849536157.0
2005-08-09 12:30:00,92.09,92.154,92.024,92.05,9793879660.0
2005-08-09 13:00:00,92.119,92.238,92.066,92.213,11666436917.0
2005-08-09 13:30:00,92.218,92.302,92.135,92.265,11333413944.0
2005-08-09 14:00:00,92.265,92.322,92.143,92.305,8415113437.0
2005-08-09 14:30:00,92.27,92.324,92.126,92.185,7363808184.0
2005-08-09 15:00:00,92.186,92.296,92.125,92.296,4995321679.0
2005-08-09 15:30:00,92.282,92.29,92.147,92.253,5170713885.0
2005-08-09 16:00:00,92.26,92.296,92.194,92.228,4405703739.0
2005-08-09 16:30:00,92.234,92.258,92.158,92.196,4365066977.0
2005-08-09 17:00:00,92.179,92.234,92.097,92.176,4612801080.0
2005-08-09 17:30:00,92.171,92.282,92.142,92.261,3958429909.0
2005-08-09 18:00:00,92.271,92.304,92.186,92.265,4027721402.0
2005-08-09 18:30:00,92.265,92.351,92.225,92.229,2972041153.0
2005-08-09 19:00:00,92.231,92.299,92.202,92.27,3731510906.0
2005-08-09 19:30:00,92.28,92.312,92.256,92.295,3305257621.0
2005-08-09 20:00:00,92.298,92.345,92.198,92.234,2880412289.0
2005-08-09 20:30:00,92.235,92.285,92.146,92.174,2540159981.0
2005-08-09 21:00:00,92.157,92.24,92.121,92.205,2395212420.0
2005-08-09 21:30:00,92.204,92.295,92.197,92.227,3313814230.0
2005-08-09 22:00:00,92.23,92.25,92.177,92.22,2790291114.0
2005-08-09 22:30:00,92.218,92.28,92.195,92.262,4704297310.0
2005-08-09 23:00:00,92.265,92.309,92.257,92.295,1768262619.0
2005-08-09 23:30:00,92.297,92.32,92.167,92.187,3062406445.0
2005-08-10 00:00:00,92.179,92.203,92.102,92.105,3687814084.0
2005-08-10 00:30:00,92.11,92.129,92.05,92.055,6238677673.0
2005-08-10 01:00:00,92.063,92.123,92.019,92.06,8668731922.0
2005-08-10 01:30:00,92.062,92.122,92.044,92.082,7206814252.0
2005-08-10 02:00:00,92.086,92.094,91.861,91.916,4220777529.0
2005-08-10 02:30:00,91.912,91.991,91.87,91.947,3139621731.0
2005-08-10 03:00:00,91.936,91.953,91.737,91.737,3298433034.0
2005-08-10 03:30:00,91.743,91.847,91.716,91.735,6579383719.0
2005-08-10 04:00:00,91.745,91.745,91.612,91.697,8920561251.0
2005-08-10 04:30:00,91.7,91.723,91.655,91.69,6839416321.0
2005-08-10 05:00:00,91.694,91.71,91.643,91.685,5302641855.0
2005-08-10 05:30:00,91.687,91.729,91.68,91.698,6441570946.0
2005-08-10 06:00:00,91.695,91.741,91.67,91.727,8548868818.0
2005-08-10 06:30:00,91.725,91.732,91.578,91.593,15669885185.0
2005-08-10 07:00:00,91.599,91.644,91.552,91.556,7719270939.0
2005-08-10 07:30:00,91.552,91.635,91.515,91.625,9131536946.0
2005-08-10 08:00:00,91.626,91.653,91.478,91.499,8133523392.0
2005-08-10 08:30:00,91.502,91.525,91.394,91.426,7032465738.0
2005-08-10 09:00:00,91.42,91.475,91.341,91.444,8137280581.0
2005-08-10 09:30:00,91.44,91.591,91.396,91.43,5427335072.0
2005-08-10 10:00:00,91.42,91.472,91.272,91.345,5278454523.0
2005-08-10 10:30:00,91.341,91.46,91.094,91.16,7277182135.0
2005-08-10 11:00:00,91.152,91.245,91.12,91.227,11183444918.0
2005-08-10 11:30:00,91.234,91.359,91.185,91.34,9987208453.0
2005-08-10 12:00:00,91.338,91.416,91.259,91.39,7568584888.0
2005-08-10 12:30:00,91.392,91.535,91.354,91.415,9662561612.0
2005-08-10 13:00:00,91.436,91.577,91.394,91.555,11585623330.0
2005-08-10 13:30:00,91.561,91.61,91.465,91.544,11268966506.0
2005-08-10 14:00:00,91.545,91.58,91.45,91.517,8103111761.0
2005-08-10 14:30:00,91.48,91.718,91.468,91.568,7829186925.0
2005-08-10 15:00:00,91.575,91.58,91.423,91.471,5414268324.0
2005-08-10 15:30:00,91.457,91.457,91.193,91.239,5040244380.0
2005-08-10 16:00:00,91.207,91.241,90.998,91.059,4310781253.0
2005-08-10 16:30:00,91.056,91.156,90.996,91.138,3982785171.0
2005-08-10 17:00:00,91.138,91.352,91.138,91.227,4443892842.0
2005-08-10 17:30:00,91.221,91.402,91.189,91.35,4144440575.0
2005-08-10 18:00:00,91.347,91.347,91.218,91.238,4055582466.0
2005-08-10 18:30:00,91.235,91.379,91.221,91.272,2752641146.0
2005-08-10 19:00:00,91.269,91.306,91.248,91.294,3401904943.0
2005-08-10 19:30:00,91.303,91.306,91.215,91.215,3290000141.0
2005-08-10 20:00:00,91.218,91.332,91.175,91.305,2531885521.0
2005-08-10 20:30:00,91.301,91.33,91.243,91.307,2463418528.0
2005-08-10 21:00:00,91.308,91.415,91.29,91.411,2511487351.0
2005-08-10 21:30:00,91.405,91.465,91.388,91.465,3329317170.0
2005-08-10 22:00:00,91.465,91.465,91.356,91.407,2933027785.0
2005-08-10 22:30:00,91.416,91.428,91.335,91.374,4765909374.0
2005-08-10 23:00:00,91.368,91.374,91.324,91.361,1283480200.0
2005-08-10 23:30:00,91.365,91.452,91.339,91.361,3328977687.0
2005-08-11 00:00:00,91.357,91.396,91.312,91.347,3505069710.0
2005-08-11 00:30:00,91.35,91.404,91.315,91.327,7075129948.0
2005-08-11 01:00:00,91.332,91.347,91.193,91.207,8829404784.0
2005-08-11 01:30:00,91.206,91.261,91.187,91.248,6893804284.0
2005-08-11 02:00:00,91.257,91.27,91.173,91.217,3856647346.0
2005-08-11 02:30:00,91.224,91.269,91.156,91.164,3793919976.0
2005-08-11 03:00:00,91.159,91.2,91.048,91.176,3739701495.0
2005-08-11 03:30:00,91.177,91.202,91.095,91.192,6171697360.0
2005-08-11 04:00:00,91.199,91.311,91.148,91.285,8444225271.0
2005-08-11 04:30:00,91.285,91.32,91.178,91.251,7109795472.0
2005-08-11 05:00:00,91.256,91.299,91.225,91.266,4858209605.0
2005-08-11 05:30:00,91.265,91.288,91.197,91.214,6094160485.0
2005-08-11 06:00:00,91.213,91.272,91.208,91.223,8572622690.0
2005-08-11 06:30:00,91.219,91.242,91.072,91.092,16852521020.0
2005-08-11 07:00:00,91.089,91.133,90.968,91.003,7774284992.0
2005-08-11 07:30:00,91.01,91.11,90.959,91.085,9363779055.0
2005-08-11 08:00:00,91.094,91.266,91.077,91.182,8552410876.0
2005-08-11 08:30:00,91.173,91.298,91.119,91.125,6900566920.0
2005-08-11 09:00:00,91.117,91.191,91.089,91.162,8065551385.0
2005-08-11 09:30:00,91.168,91.244,91.103,91.124,5921933341.0
2005-08-11 10:00:00,91.11,91.155,91.035,91.115,5597457466.0
2005-08-11 10:30:00,91.115,91.215,91.066,91.154,7448762411.0
2005-08-11 11:00:00,91.137,91.277,91.128,91.261,11031735167.0
2005-08-11 11:30:00,91.268,91.293,91.19,91.255,9183113474.0
2005-08-11 12:00:00,91.245,91.351,91.239,91.31,8069910120.0
2005-08-11 12:30:00,91.31,91.353,91.226,91.226,9610586460.0
2005-08-11 13:00:00,91.249,91.43,91.213,91.333,10981635495.0
2005-08-11 13:30:00,91.342,91.501,91.329,91.457,11215077677.0
2005-08-11 14:00:00,91.459,91.478,91.31,91.382,8913567559.0
2005-08-11 14:30:00,91.335,91.415,91.305,91.374,7321958588.0
2005-08-11 15:00:00,91.383,91.533,91.315,91.446,5606152504.0
2005-08-11 15:30:00,91.421,91.603,91.362,91.602,5139027746.0
2005-08-11 16:00:00,91.6,91.659,91.503,91.59,4378808939.0
2005-08-11 16:30:00,91.58,91.594,91.376,91.504,4308207319.0
2005-08-11 17:00:00,91.53,91.572,91.37,91.462,4609379781.0
2005-08-11 17:30:00,91.466,91.493,91.336,91.393,3643294737.0
2005-08-11 18:00:00,91.399,91.473,91.312,91.4,3982321206.0
2005-08-11 18:30:00,91.395,91.4,91.295,91.355,3249617279.0
2005-08-11 19:00:00,91.349,91.442,91.291,91.423,3650347477.0
2005-08-11 19:30:00,91.432,91.511,91.36,91.369,3366692148.0
2005-08-11 20:00:00,91.368,91.465,91.35,91.46,2780811966.0
2005-08-11 20:30:00,91.459,91.478,91.383,91.4,2581396874.0
2005-08-11 21:00:00,91.399,91.411,91.323,91.347,2663460125.0
2005-08-11 21:30:00,91.353,91.377,91.211,91.277,3619217344.0
2005-08-11 22:00:00,91.274,91.324,91.246,91.307,2802086752.0
2005-08-11 22:30:00,91.315,91.374,91.281,91.374,4648390431.0
2005-08-11 23:00:00,91.333,91.333,91.18,91.237,1700216140.0
2005-08-11 23:30:00,91.236,91.258,91.173,91.238,1816532008.0
2005-08-12 00:00:00,91.237,91.274,91.178,91.237,2970662395.0
2005-08-12 00:30:00,91.241,91.252,91.189,91.222,6603777545.0
2005-08-12 01:00:00,91.225,91.293,91.205,91.282,8698135928.0
2005-08-12 01:30:00,91.283,91.31,91.181,91.23,6630786069.0
2005-08-12 02:00:00,91.2,91.2,91.071,91.124,3651713462.0
2005-08-12 02:30:00,91.128,91.253,91.113,91.241,3224749268.0
2005-08-12 03:00:00,91.228,91.329,91.19,91.315,3185613005.0
2005-08-12 03:30:00,91.316,91.331,91.2,91.205,6319401160.0
2005-08-12 04:00:00,91.225,91.313,91.196,91.284,8174001392.0
2005-08-12 04:30:00,91.288,91.347,91.264,91.314,6280275737.0
2005-08-12 05:00:00,91.314,91.357,91.259,91.315,4735434310.0
2005-08-12 05:30:00,91.32,91.33,91.252,91.32,6179828430.0
2005-08-12 06:00:00,91.313,91.365,91.287,91.35,8291735043.0
2005-08-12 06:30:00,91.338,91.381,91.309,91.331,17018119469.0
2005-08-12 07:00:00,91.33,91.365,91.247,91.355,7613682517.0
2005-08-12 07:30:00,91.352,91.395,91.281,91.306,9313861537.0
2005-08-12 08:00:00,91.296,91.396,91.213,91.327,8675562537.0
2005-08-12 08:30:00,91.33,91.353,91.205,91.22,7429215760.0
2005-08-12 09:00:00,91.208,91.278,91.188,91.228,7909792973.0
2005-08-12 09:30:00,91.239,91.291,91.22,91.288,6077328253.0
2005-08-12 10:00:00,91.28,91.331,91.117,91.172,5273258803.0
2005-08-12 10:30:00,91.165,91.282,91.118,91.215,8051753442.0
2005-08-12 11:00:00,91.2,91.213,91.13,91.198,10720961201.0
2005-08-12 11:30:00,91.193,91.23,91.132,91.189,9752083668.0
2005-08-12 12:00:00,91.182,91.208,91.114,91.188,8258069962.0
2005-08-12 12:30:00,91.193,91.252,91.139,91.163,9200674245.0
2005-08-12 13:00:00,91.191,91.328,91.159,91.288,11732236274.0
2005-08-12 13:30:00,91.295,91.439,91.291,91.335,11535093632.0
2005-08-12 14:00:00,91.335,91.361,91.11,91.165,8526643715.0
2005-08-12 14:30:00,91.145,91.533,91.145,91.427,7428873054.0
2005-08-12 15:00:00,91.429,91.689,91.362,91.643,5246535990.0
2005-08-12 15:30:00,91.624,91.781,91.503,91.723,5002770956.0
2005-08-12 16:00:00,91.711,91.727,91.554,91.685,4615731018.0
2005-08-12 16:30:00,91.686,91.723,91.533,91.641,4140429240.0
2005-08-12 17:00:00,91.663,91.671,91.552,91.629,4464428173.0
2005-08-12 17:30:00,91.621,91.677,91.566,91.668,3901232534.0
2005-08-12 18:00:00,91.665,91.783,91.588,91.74,3950789857.0
2005-08-12 18:30:00,91.742,91.755,91.545,91.589,3336191332.0
2005-08-12 19:00:00,91.581,91.661,91.581,91.638,3336119616.0
2005-08-12 19:30:00,91.649,91.664,91.511,91.515,3449111135.0
2005-08-12 20:00:00,91.523,91.556,91.412,91.447,2527513469.0
2005-08-12 20:30:00,91.453,91.494,91.405,91.458,2885033497.0
2005-08-12 21:00:00,91.45,91.452,91.353,91.369,2726492846.0
2005-08-12 21:30:00,91.378,91.42,91.333,91.36,3676677302.0
2005-08-12 22:00:00,91.36,91.385,91.305,91.35,2685609217.0
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 00:00:00,91.367,91.426,91.367,91.395,2742950802.0
2005-08-15 00:30:00,91.4,91.479,91.39,91.462,3879184027.0
2005-08-15 01:00:00,91.467,91.548,91.449,91.532,8177451747.0
2005-08-15 01:30:00,91.533,91.568,91.486,91.55,5569535705.0
2005-08-15 02:00:00,91.552,91.65,91.545,91.588,3963137263.0
2005-08-15 02:30:00,91.585,91.649,91.552,91.607,3268448487.0
2005-08-15 03:00:00,91.598,91.66,91.56,91.645,3549409279.0
2005-08-15 03:30:00,91.65,91.744,91.631,91.723,6996834001.0
2005-08-15 04:00:00,91.743,91.747,91.622,91.667,8420753857.0
2005-08-15 04:30:00,91.671,91.724,91.631,91.631,6537891512.0
2005-08-15 05:00:00,91.637,91.662,91.58,91.625,4883224166.0
2005-08-15 05:30:00,91.625,91.63,91.526,91.55,6094277315.0
2005-08-15 06:00:00,91.546,91.586,91.523,91.57,8298067290.0
2005-08-15 06:30:00,91.564,91.57,91.522,91.545,16231729289.0
2005-08-15 07:00:00,91.536,91.57,91.517,91.548,7422215309.0
2005-08-15 07:30:00,91.552,91.646,91.533,91.614,9230760878.0
2005-08-15 08:00:00,91.612,91.671,91.563,91.593,8206552084.0
2005-08-15 08:30:00,91.586,91.624,91.558,91.594,6963863184.0
2005-08-15 09:00:00,91.597,91.669,91.481,91.499,7679134347.0
2005-08-15 09:30:00,91.511,91.606,91.367,91.542,5988160654.0
2005-08-15 10:00:00,91.538,91.56,91.399,91.482,5277944675.0
2005-08-15 10:30:00,91.486,91.519,91.4,91.515,7017409841.0
2005-08-15 11:00:00,91.505,91.512,91.361,91.385,10272402209.0
2005-08-15 11:30:00,91.383,91.497,91.34,91.371,9635943603.0
2005-08-15 12:00:00,91.37,91.443,91.356,91.4,7945892718.0
2005-08-15 12:30:00,91.405,91.529,91.382,91.458,9733817846.0
2005-08-15 13:00:00,91.484,91.659,91.43,91.48,11952589285.0
2005-08-15 13:30:00,91.49,91.579,91.433,91.553,11743328993.0
2005-08-15 14:00:00,91.552,91.615,91.44,91.532,8293765305.0
2005-08-15 14:30:00,91.473,91.554,91.372,91.464,7719027899.0
2005-08-15 15:00:00,91.472,91.582,91.445,91.582,4928116918.0
2005-08-15 15:30:00,91.574,91.647,91.402,91.508,4725009630.0
2005-08-15 16:00:00,91.503,91.627,91.426,91.449,4255511635.0
2005-08-15 16:30:00,91.458,91.508,91.26,91.26,4348614362.0
2005-08-15 17:00:00,91.26,91.36,91.16,91.232,4575354568.0
2005-08-15 17:30:00,91.24,91.389,91.203,91.376,3968483723.0
2005-08-15 18:00:00,91.374,91.431,91.251,91.285,4275224294.0
2005-08-15 18:30:00,91.277,91.277,91.107,91.203,2859720064.0
2005-08-15 19:00:00,91.202,91.222,91.106,91.197,3830112656.0
2005-08-15 19:30:00,91.212,91.214,91.027,91.075,3709331426.0
2005-08-15 20:00:00,91.08,91.102,90.951,91.07,2616647182.0
2005-08-15 20:30:00,91.068,91.086,90.999,91.056,2724618196.0
2005-08-15 21:00:00,91.05,91.084,91.015,91.053,2527508957.0
2005-08-15 21:30:00,91.058,91.095,91.01,91.055,3534829412.0
2005-08-15 22:00:00,91.048,91.068,90.957,91.0,2764428172.0
2005-08-15 22:30:00,91.005,91.041,90.949,91.005,4779540856.0
2005-08-15 23:30:00,91.002,91.053,90.95,91.047,2718305321.0
2005-08-16 00:00:00,91.043,91.083,91.0,91.057,3631944395.0
2005-08-16 00:30:00,91.06,91.1,91.046,91.065,7041873766.0
2005-08-16 01:00:00,91.072,91.126,91.044,91.077,8547463945.0
2005-08-16 01:30:00,91.076,91.13,91.049,91.065,6983881427.0
2005-08-16 02:00:00,91.071,91.104,90.965,91.034,3973388010.0
2005-08-16 02:30:00,91.047,91.069,90.94,91.001,3242063576.0
2005-08-16 03:00:00,90.991,91.066,90.96,91.043,3521287643.0
2005-08-16 03:30:00,91.042,91.06,90.816,90.828,6668380641.0
2005-08-16 04:00:00,90.84,90.865,90.803,90.824,8450553433.0
2005-08-16 04:30:00,90.827,90.903,90.801,90.847,6759902070.0
2005-08-16 05:00:00,90.847,90.87,90.798,90.863,5569669369.0
2005-08-16 05:30:00,90.865,90.866,90.79,90.836,5906375569.0
2005-08-16 06:00:00,90.832,90.845,90.78,90.808,8634099482.0
2005-08-16 06:30:00,90.805,90.851,90.784,90.813,16463115281.0
2005-08-16 07:00:00,90.811,90.872,90.785,90.828,7346369654.0
2005-08-16 07:30:00,90.821,90.894,90.801,90.88,9628108683.0
2005-08-16 08:00:00,90.872,90.92,90.82,90.875,7974963325.0
2005-08-16 08:30:00,90.864,90.872,90.757,90.801,7162067857.0
2005-08-16 09:00:00,90.804,90.877,90.752,90.835,8243836470.0
2005-08-16 09:30:00,90.841,90.879,90.663,90.7,5545214733.0
2005-08-16 10:00:00,90.694,90.844,90.667,90.777,4834749615.0
2005-08-16 10:30:00,90.825,90.904,90.726,90.776,7858407710.0
2005-08-16 11:00:00,90.768,90.931,90.766,90.908,10467755140.0
2005-08-16 11:30:00,90.905,90.913,90.773,90.803,9512661603.0
2005-08-16 12:00:00,90.801,90.812,90.712,90.722,8266763603.0
2005-08-16 12:30:00,90.722,90.746,90.662,90.676,9841573637.0
2005-08-16 13:00:00,90.684,90.88,90.661,90.865,12548249873.0
2005-08-16 13:30:00,90.87,90.952,90.831,90.892,10978373017.0
2005-08-16 14:00:00,90.894,90.963,90.788,90.939,8148032555.0
2005-08-16 14:30:00,90.898,91.177,90.892,91.164,7558911597.0
2005-08-16 15:00:00,91.174,91.187,91.077,91.156,5179394307.0
2005-08-16 15:30:00,91.159,91.195,91.092,91.107,5105022148.0
2005-08-16 16:00:00,91.113,91.151,91.049,91.141,4595454901.0
2005-08-16 16:30:00,91.148,91.174,91.014,91.085,4275038629.0
2005-08-16 17:00:00,91.072,91.217,91.023,91.168,4342705123.0
2005-08-16 17:30:00,91.16,91.418,91.108,91.414,3827886077.0
2005-08-16 18:00:00,91.429,91.486,91.336,91.384,4244707296.0
2005-08-16 18:30:00,91.387,91.466,91.313,91.328,3225694351.0
2005-08-16 19:00:00,91.319,91.345,91.26,91.314,3634520938.0
2005-08-16 19:30:00,91.314,91.358,91.26,91.335,3385187779.0
2005-08-16 20:00:00,91.342,91.413,91.291,91.41,2537221430.0
2005-08-16 20:30:00,91.411,91.414,91.282,91.285,2682296958.0
2005-08-16 21:00:00,91.276,91.297,91.18,91.253,2807678916.0
2005-08-16 21:30:00,91.258,91.38,91.207,91.375,3719502077.0
2005-08-16 22:00:00,91.38,91.451,91.286,91.337,2357565561.0
2005-08-16 22:30:00,91.342,91.381,91.303,91.363,4582879681.0
2005-08-16 23:00:00,91.367,91.412,91.351,91.385,1591598116.0
2005-08-16 23:30:00,91.382,91.448,91.382,91.427,2488457332.0
2005-08-17 00:00:00,91.418,91.512,91.391,91.475,3390107096.0
2005-08-17 00:30:00,91.48,91.501,91.367,91.39,6432859332.0
2005-08-17 01:00:00,91.381,91.405,91.307,91.358,9003983685.0
2005-08-17 01:30:00,91.351,91.468,91.335,91.368,6762003398.0
2005-08-17 02:00:00,91.364,91.381,91.158,91.225,4204806829.0
2005-08-17 02:30:00,91.238,91.281,91.173,91.201,3469424418.0
2005-08-17 03:00:00,91.208,91.225,91.121,91.135,3635165738.0
2005-08-17 03:30:00,91.142,91.169,91.035,91.097,6441990273.0
2005-08-17 04:00:00,91.109,91.121,91.057,91.084,8408228789.0
2005-08-17 04:30:00,91.091,91.11,91.024,91.092,6733297753.0
2005-08-17 05:00:00,91.096,91.214,91.093,91.205,5545382249.0
2005-08-17 05:30:00,91.2,91.2,91.128,91.175,5092559542.0
2005-08-17 06:00:00,91.173,91.178,91.077,91.094,8065555054.0
2005-08-17 06:30:00,91.097,91.198,91.092,91.171,16748045295.0
2005-08-17 07:00:00,91.173,91.202,91.13,91.16,7957176782.0
2005-08-17 07:30:00,91.161,91.283,91.15,91.258,9218747482.0
2005-08-17 08:00:00,91.254,91.438,91.223,91.429,8356568230.0
2005-08-17 08:30:00,91.438,91.498,91.303,91.338,6867068017.0
2005-08-17 09:00:00,91.345,91.479,91.321,91.397,7920309380.0
2005-08-17 09:30:00,91.4,91.449,91.308,91.362,5555937191.0
2005-08-17 10:00:00,91.362,91.444,91.286,91.414,5396936217.0
2005-08-17 10:30:00,91.411,91.475,91.293,91.44,5772185064.0
2005-08-17 11:00:00,91.429,91.546,91.394,91.5,10741778821.0
2005-08-17 11:30:00,91.515,91.561,91.46,91.479,9463432004.0
2005-08-17 12:00:00,91.474,91.495,91.393,91.404,8762479062.0
2005-08-17 12:30:00,91.4,91.422,91.302,91.322,9261073754.0
2005-08-17 13:00:00,91.362,91.53,91.332,91.461,11540810097.0
2005-08-17 13:30:00,91.465,91.494,91.35,91.405,10940846498.0
2005-08-17 14:00:00,91.411,91.439,91.175,91.299,8810056276.0
2005-08-17 14:30:00,91.255,91.356,91.197,91.235,7517800420.0
2005-08-17 15:00:00,91.241,91.265,90.927,91.085,5336150216.0
2005-08-17 15:30:00,91.084,91.11,90.815,90.831,4981011986.0
2005-08-17 16:00:00,90.837,90.93,90.661,90.705,4480276669.0
2005-08-17 16:30:00,90.714,90.825,90.659,90.702,3768549827.0
2005-08-17 17:00:00,90.703,90.784,90.6,90.765,4853290178.0
2005-08-17 17:30:00,90.77,90.835,90.719,90.792,3795501016.0
2005-08-17 18:00:00,90.79,90.851,90.7,90.812,3666322642.0
2005-08-17 18:30:00,90.826,90.923,90.806,90.908,3318665830.0
2005-08-17 19:00:00,90.898,91.003,90.856,90.951,3269389651.0
2005-08-17 19:30:00,90.963,90.965,90.855,90.885,3629747591.0
2005-08-17 20:00:00,90.892,90.922,90.837,90.855,2926871934.0
2005-08-17 20:30:00,90.852,90.871,90.542,90.612,2823221380.0
2005-08-17 21:00:00,90.6,90.709,90.592,90.63,3122027697.0
2005-08-17 21:30:00,90.633,90.674,90.548,90.62,3570626230.0
2005-08-17 22:00:00,90.615,90.661,90.591,90.627,2805354777.0
2005-08-17 22:30:00,90.616,90.63,90.553,90.565,4645105924.0
2005-08-17 23:00:00,90.569,90.607,90.411,90.417,3589190765.0
2005-08-17 23:30:00,90.387,90.393,90.343,90.361,1577846944.0
2005-08-18 00:00:00,90.35,90.507,90.347,90.464,3792452596.0
2005-08-18 00:30:00,90.469,90.499,90.409,90.473,7121997874.0
2005-08-18 01:00:00,90.495,90.536,90.422,90.477,8056086438.0
2005-08-18 01:30:00,90.464,90.537,90.445,90.525,6561991995.0
2005-08-18 02:00:00,90.517,90.612,90.48,90.575,4325827771.0
2005-08-18 02:30:00,90.574,90.731,90.572,90.682,3100792184.0
2005-08-18 03:00:00,90.667,90.852,90.589,90.85,3688120544.0
2005-08-18 03:30:00,90.858,90.886,90.757,90.865,6320734116.0
2005-08-18 04:00:00,90.879,90.884,90.728,90.772,8259450882.0
2005-08-18 04:30:00,90.773,90.82,90.73,90.758,6877065226.0
2005-08-18 05:00:00,90.766,90.82,90.725,90.815,5468959009.0
2005-08-18 05:30:00,90.812,90.841,90.799,90.83,5881643561.0
2005-08-18 06:00:00,90.83,90.929,90.815,90.887,8598540050.0
2005-08-18 06:30:00,90.884,90.889,90.789,90.806,15968288327.0
2005-08-18 07:00:00,90.797,90.822,90.745,90.818,7135299581.0
2005-08-18 07:30:00,90.817,90.873,90.785,90.842,9483325842.0
2005-08-18 08:00:00,90.829,90.851,90.741,90.771,7871161298.0
2005-08-18 08:30:00,90.789,90.838,90.763,90.785,6048163614.0
2005-08-18 09:00:00,90.785,90.865,90.764,90.805,7504394214.0
2005-08-18 09:30:00,90.809,90.872,90.8,90.85,5768303927.0
2005-08-18 10:00:00,90.837,90.895,90.726,90.783,5237765449.0
2005-08-18 10:30:00,90.785,90.866,90.728,90.843,7470496686.0
2005-08-18 11:00:00,90.844,90.958,90.832,90.875,11241419690.0
2005-08-18 11:30:00,90.874,90.883,90.677,90.735,9759811754.0
2005-08-18 12:00:00,90.735,90.945,90.72,90.941,8164198189.0
2005-08-18 12:30:00,90.94,90.94,90.738,90.769,8807211786.0
2005-08-18 13:00:00,90.787,90.877,90.735,90.822,11993757747.0
2005-08-18 13:30:00,90.834,90.872,90.73,90.853,11401320976.0
2005-08-18 14:00:00,90.847,90.878,90.699,90.806,8807697788.0
2005-08-18 14:30:00,90.769,90.846,90.699,90.754,7482104226.0
2005-08-18 15:00:00,90.748,90.88,90.693,90.781,5453048798.0
2005-08-18 15:30:00,90.772,90.791,90.51,90.511,5086640902.0
2005-08-18 16:00:00,90.507,90.609,90.441,90.597,3794676086.0
2005-08-18 16:30:00,90.595,90.627,90.581,90.61,719083797.0
2005-08-18 17:00:00,90.599,90.678,90.508,90.668,3938180026.0
2005-08-18 17:30:00,90.663,90.775,90.633,90.72,3756367148.0
2005-08-18 18:00:00,90.714,90.714,90.497,90.511,3902674787.0
2005-08-18 18:30:00,90.517,90.598,90.456,90.592,3275191605.0
2005-08-18 19:00:00,90.605,90.67,90.564,90.66,3464027073.0
2005-08-18 19:30:00,90.67,90.686,90.628,90.636,3305238066.0
2005-08-18 20:00:00,90.651,90.69,90.482,90.58,3067810550.0
2005-08-18 20:30:00,90.574,90.687,90.538,90.642,2660795017.0
2005-08-18 21:00:00,90.638,90.746,90.618,90.697,2510230746.0
2005-08-18 21:30:00,90.703,90.75,90.593,90.623,3874886248.0
2005-08-18 22:00:00,90.624,90.633,90.578,90.626,2871183388.0
2005-08-18 22:30:00,90.634,90.676,90.607,90.63,3735143615.0
2005-08-18 23:00:00,90.628,90.66,90.628,90.655,861636345.0
2005-08-18 23:30:00,90.655,90.677,90.59,90.637,2797662576.0
2005-08-19 00:00:00,90.628,90.667,90.59,90.635,3726918904.0
2005-08-19 00:30:00,90.64,90.654,90.596,90.625,6832393115.0
2005-08-19 01:00:00,90.627,90.695,90.62,90.667,8612075110.0
2005-08-19 01:30:00,90.663,90.677,90.557,90.563,6968613896.0
2005-08-19 02:00:00,90.55,90.595,90.454,90.585,3990063795.0
2005-08-19 02:30:00,90.585,90.641,90.499,90.587,3547563690.0
2005-08-19 03:00:00,90.588,90.652,90.559,90.604,3408532129.0
2005-08-19 03:30:00,90.609,90.727,90.597,90.655,7139175439.0
2005-08-19 04:00:00,90.659,90.678,90.591,90.642,8383880372.0
2005-08-19 04:30:00,90.646,90.668,90.564,90.581,6793190843.0
2005-08-19 05:00:00,90.582,90.6,90.5,90.593,5182670070.0
2005-08-19 05:30:00,90.59,90.638,90.583,90.61,6208316378.0
2005-08-19 06:00:00,90.603,90.616,90.55,90.6,8274282975.0
2005-08-19 06:30:00,90.595,90.613,90.557,90.601,15721911926.0
2005-08-19 07:00:00,90.6,90.642,90.571,90.62,7760220242.0
2005-08-19 07:30:00,90.623,90.671,90.558,90.634,8949426376.0
2005-08-19 08:00:00,90.628,90.723,90.565,90.565,8628973909.0
2005-08-19 08:30:00,90.56,90.688,90.551,90.63,6832055320.0
2005-08-19 09:00:00,90.625,90.695,90.587,90.63,7962381297.0
2005-08-19 09:30:00,90.638,90.726,90.618,90.716,5918819511.0
2005-08-19 10:00:00,90.715,90.727,90.532,90.595,5190221300.0
2005-08-19 10:30:00,90.598,90.681,90.57,90.669,7601329980.0
2005-08-19 11:00:00,90.663,90.735,90.593,90.676,10911836753.0
2005-08-19 11:30:00,90.669,90.707,90.468,90.507,9828733759.0
2005-08-19 12:00:00,90.505,90.762,90.499,90.75,8211424272.0
2005-08-19 12:30:00,90.755,90.842,90.677,90.727,9432237989.0
2005-08-19 13:00:00,90.765,90.869,90.716,90.822,11610000699.0
2005-08-19 13:30:00,90.827,90.827,90.641,90.708,11165806094.0
2005-08-19 14:00:00,90.703,90.754,90.591,90.7,8912555398.0
2005-08-19 14:30:00,90.632,90.756,90.594,90.71,7701400377.0
2005-08-19 15:00:00,90.715,90.862,90.655,90.825,5529382256.0
2005-08-19 15:30:00,90.812,90.83,90.697,90.732,4895578692.0
2005-08-19 16:00:00,90.731,90.87,90.699,90.817,4290278207.0
2005-08-19 16:30:00,90.816,91.04,90.802,91.04,4304038637.0
2005-08-19 17:00:00,91.045,91.06,90.932,91.06,4586997600.0
2005-08-19 17:30:00,91.053,91.14,90.95,91.129,4019496026.0
2005-08-19 18:00:00,91.15,91.167,90.972,91.06,3800831274.0
2005-08-19 18:30:00,91.07,91.193,91.041,91.153,2977345491.0
2005-08-19 19:00:00,91.144,91.183,91.06,91.092,3619855346.0
2005-08-19 19:30:00,91.102,91.23,91.089,91.103,3307881416.0
2005-08-19 20:00:00,91.11,91.209,91.08,91.12,2516391103.0
2005-08-19 20:30:00,91.12,91.139,90.985,91.022,2700964673.0
2005-08-19 21:00:00,90.986,91.037,90.955,91.018,2751212066.0
2005-08-19 21:30:00,91.018,91.095,91.015,91.09,3742053707.0
2005-08-19 22:00:00,91.094,91.162,91.084,91.148,2610814997.0
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 00:30:00,91.143,91.205,91.143,91.188,1376639653.0
2005-08-22 01:00:00,91.19,91.205,91.12,91.13,3155224544.0
2005-08-22 01:30:00,91.13,91.142,91.072,91.085,5199940148.0
2005-08-22 02:00:00,91.086,91.096,90.968,91.015,3865669266.0
2005-08-22 02:30:00,91.015,91.053,90.949,91.047,2926835466.0
2005-08-22 03:00:00,91.039,91.05,90.968,90.985,4101657016.0
2005-08-22 03:30:00,90.99,91.01,90.959,90.976,6899953401.0
2005-08-22 04:00:00,90.99,91.017,90.929,90.935,8193137926.0
2005-08-22 04:30:00,90.937,91.003,90.917,90.959,6349472640.0
2005-08-22 05:00:00,90.958,90.995,90.919,90.983,3932196413.0
2005-08-22 05:30:00,90.983,91.013,90.894,90.91,6120369623.0
2005-08-22 06:00:00,90.897,90.92,90.86,90.92,8912735455.0
2005-08-22 06:30:00,90.912,90.972,90.889,90.962,12127232229.0
2005-08-22 07:00:00,90.954,90.985,90.905,90.921,7850921815.0
2005-08-22 07:30:00,90.92,90.941,90.818,90.853,8807400180.0
2005-08-22 08:00:00,90.841,90.86,90.768,90.801,8450938464.0
2005-08-22 08:30:00,90.798,90.867,90.727,90.728,6782906842.0
2005-08-22 09:00:00,90.72,90.729,90.548,90.664,8069707028.0
2005-08-22 09:30:00,90.668,90.715,90.639,90.684,5750787121.0
2005-08-22 10:00:00,90.679,90.753,90.539,90.587,5686526416.0
2005-08-22 10:30:00,90.583,90.655,90.463,90.655,7481781493.0
2005-08-22 11:00:00,90.635,90.649,90.52,90.601,10528586601.0
2005-08-22 11:30:00,90.585,90.61,90.458,90.498,9142496309.0
2005-08-22 12:00:00,90.49,90.598,90.49,90.583,7675128369.0
2005-08-22 12:30:00,90.58,90.63,90.465,90.517,8626706805.0
2005-08-22 13:00:00,90.553,90.686,90.513,90.671,11085138363.0
2005-08-22 13:30:00,90.68,90.788,90.6,90.685,11245446885.0
2005-08-22 14:00:00,90.69,90.727,90.531,90.596,8528560898.0
2005-08-22 14:30:00,90.541,90.713,90.536,90.643,7476030641.0
2005-08-22 15:00:00,90.637,90.916,90.586,90.911,5078625586.0
2005-08-22 15:30:00,90.904,90.959,90.817,90.931,4915720814.0
2005-08-22 16:00:00,90.933,91.029,90.872,90.934,4355270011.0
2005-08-22 16:30:00,90.933,91.062,90.87,91.062,4078319551.0
2005-08-22 17:00:00,91.05,91.167,90.992,91.149,4623812648.0
2005-08-22 17:30:00,91.148,91.167,91.031,91.134,3688783893.0
2005-08-22 18:00:00,91.141,91.262,91.077,91.18,3922901768.0
2005-08-22 18:30:00,91.182,91.182,91.039,91.102,3379831785.0
2005-08-22 19:00:00,91.101,91.132,91.037,91.099,3428258376.0
2005-08-22 19:30:00,91.112,91.175,91.085,91.165,3338599676.0
2005-08-22 20:00:00,91.147,91.197,91.086,91.112,2765518336.0
2005-08-22 20:30:00,91.108,91.12,91.029,91.101,2802495960.0
2005-08-22 21:00:00,91.107,91.219,91.038,91.14,2541979127.0
2005-08-22 21:30:00,91.147,91.227,91.113,91.182,3167895675.0
2005-08-22 22:00:00,91.183,91.262,91.172,91.21,2432957750.0
2005-08-22 22:30:00,91.225,91.262,91.182,91.232,4520842885.0
2005-08-22 23:00:00,91.225,91.262,91.197,91.262,1516629198.0
2005-08-22 23:30:00,91.26,91.27,91.206,91.237,2661842035.0
2005-08-23 00:00:00,91.228,91.281,91.19,91.255,3798459501.0
2005-08-23 00:30:00,91.26,91.3,91.168,91.219,6532119275.0
2005-08-23 01:00:00,91.245,91.258,91.184,91.235,8525490436.0
2005-08-23 01:30:00,91.231,91.235,91.14,91.145,6569614144.0
2005-08-23 02:00:00,91.147,91.206,91.095,91.202,3938173506.0
2005-08-23 02:30:00,91.204,91.217,91.105,91.112,3379187638.0
2005-08-23 03:00:00,91.105,91.124,91.001,91.066,3280150490.0
2005-08-23 03:30:00,91.07,91.223,91.06,91.191,6887616726.0
2005-08-23 04:00:00,91.21,91.253,91.157,91.182,8474117823.0
2005-08-23 04:30:00,91.188,91.22,91.162,91.209,6859658481.0
2005-08-23 05:00:00,91.217,91.271,91.172,91.215,4997257403.0
2005-08-23 05:30:00,91.212,91.214,91.142,91.176,6331868288.0
2005-08-23 06:00:00,91.173,91.204,91.115,91.167,8869517915.0
2005-08-23 06:30:00,91.167,91.201,91.132,91.148,16254217555.0
2005-08-23 07:00:00,91.153,91.264,91.132,91.247,7299406041.0
2005-08-23 07:30:00,91.255,91.357,91.222,91.331,9816648561.0
2005-08-23 08:00:00,91.326,91.417,91.218,91.36,8609273570.0
2005-08-23 08:30:00,91.356,91.425,91.318,91.36,7286246661.0
2005-08-23 09:00:00,91.357,91.461,91.343,91.449,7932727700.0
2005-08-23 09:30:00,91.451,91.516,91.321,91.347,5344203350.0
2005-08-23 10:00:00,91.345,91.446,91.303,91.417,5578490103.0
2005-08-23 10:30:00,91.418,91.539,91.412,91.488,7769873345.0
2005-08-23 11:00:00,91.475,91.564,91.433,91.5,10156353451.0
2005-08-23 11:30:00,91.502,91.554,91.45,91.517,9799538837.0
2005-08-23 12:00:00,91.507,91.589,91.412,91.578,7235513546.0
2005-08-23 12:30:00,91.588,91.764,91.532,91.65,9030195748.0
2005-08-23 13:00:00,91.67,91.736,91.618,91.688,11845887833.0
2005-08-23 13:30:00,91.697,91.748,91.586,91.705,11209601381.0
2005-08-23 14:00:00,91.702,91.771,91.605,91.647,8468000046.0
2005-08-23 14:30:00,91.587,91.684,91.506,91.569,7860051467.0
2005-08-23 15:00:00,91.585,91.594,91.465,91.522,5054134227.0
2005-08-23 15:30:00,91.525,91.881,91.522,91.808,5310080319.0
2005-08-23 16:00:00,91.806,91.924,91.752,91.793,4555054990.0
2005-08-23 16:30:00,91.791,91.839,91.703,91.81,4374017375.0
2005-08-23 17:00:00,91.82,91.868,91.706,91.758,4630200334.0
2005-08-23 17:30:00,91.751,91.751,91.561,91.684,3805847571.0
2005-08-23 18:00:00,91.686,91.718,91.607,91.682,4481402784.0
2005-08-23 18:30:00,91.685,91.7,91.588,91.605,2793124887.0
2005-08-23 19:00:00,91.599,91.663,91.555,91.611,3558494747.0
2005-08-23 19:30:00,91.62,91.625,91.546,91.546,3428467844.0
2005-08-23 20:00:00,91.553,91.628,91.528,91.614,2713652081.0
2005-08-23 20:30:00,91.604,91.759,91.587,91.658,2730963339.0
2005-08-23 21:00:00,91.639,91.729,91.633,91.72,2458959443.0
2005-08-23 21:30:00,91.725,91.732,91.68,91.717,3511374170.0
2005-08-23 22:00:00,91.723,91.725,91.638,91.68,2587811490.0
2005-08-23 22:30:00,91.685,91.717,91.649,91.711,4406257735.0
2005-08-23 23:00:00,91.722,91.825,91.722,91.777,1064887777.0
2005-08-23 23:30:00,91.777,91.793,91.736,91.784,3084891299.0
2005-08-24 00:00:00,91.772,91.8,91.696,91.753,3758219356.0
2005-08-24 00:30:00,91.761,91.778,91.689,91.695,6932420464.0
2005-08-24 01:00:00,91.702,91.805,91.7,91.787,8487627748.0
2005-08-24 01:30:00,91.783,91.858,91.744,91.807,7041703831.0
2005-08-24 02:00:00,91.813,91.943,91.81,91.92,3714594661.0
2005-08-24 02:30:00,91.931,91.961,91.869,91.89,3214178553.0
2005-08-24 03:00:00,91.88,91.933,91.851,91.929,3253829734.0
2005-08-24 03:30:00,91.937,92.077,91.919,92.025,6763606691.0
2005-08-24 04:00:00,92.03,92.1,91.94,92.053,8426672731.0
2005-08-24 04:30:00,92.052,92.114,92.029,92.051,6773516171.0
2005-08-24 05:00:00,92.055,92.062,91.985,92.015,5421552807.0
2005-08-24 05:30:00,92.015,92.178,92.0,92.141,6330213370.0
2005-08-24 06:00:00,92.122,92.142,91.925,91.973,8079851421.0
2005-08-24 06:30:00,91.958,92.037,91.921,91.971,16799644625.0
2005-08-24 07:00:00,91.969,91.999,91.925,91.95,7929583190.0
2005-08-24 07:30:00,91.947,92.033,91.937,91.997,9850227945.0
2005-08-24 08:00:00,92.0,92.065,91.973,92.053,8693049510.0
2005-08-24 08:30:00,92.053,92.097,91.969,92.018,7090059456.0
2005-08-24 09:00:00,92.027,92.097,91.971,92.023,7668368983.0
2005-08-24 09:30:00,92.043,92.227,92.02,92.197,5834181890.0
2005-08-24 10:00:00,92.196,92.257,92.017,92.053,5355671001.0
2005-08-24 10:30:00,92.053,92.132,92.013,92.132,7110676656.0
2005-08-24 11:00:00,92.115,92.201,92.099,92.138,10579687870.0
2005-08-24 11:30:00,92.128,92.264,92.088,92.095,9865529138.0
2005-08-24 12:00:00,92.09,92.282,92.09,92.235,8532049562.0
2005-08-24 12:30:00,92.24,92.24,92.13,92.152,9646567057.0
2005-08-24 13:00:00,92.171,92.281,92.115,92.281,11592916671.0
2005-08-24 13:30:00,92.29,92.299,92.128,92.195,11630458232.0
2005-08-24 14:00:00,92.194,92.229,92.118,92.195,8732353193.0
2005-08-24 14:30:00,92.148,92.359,92.094,92.34,7579519201.0
2005-08-24 15:00:00,92.331,92.383,92.148,92.197,5210995512.0
2005-08-24 15:30:00,92.192,92.25,92.034,92.23,5252234952.0
2005-08-24 16:00:00,92.221,92.339,92.143,92.192,4215290053.0
2005-08-24 16:30:00,92.19,92.272,92.154,92.169,4226117993.0
2005-08-24 17:00:00,92.17,92.213,92.087,92.13,4596390219.0
2005-08-24 17:30:00,92.127,92.272,92.064,92.242,3756819191.0
2005-08-24 18:00:00,92.254,92.262,92.111,92.191,3946811896.0
2005-08-24 18:30:00,92.192,92.22,92.109,92.215,3189967098.0
2005-08-24 19:00:00,92.211,92.451,92.188,92.451,3698830106.0
2005-08-24 19:30:00,92.473,92.527,92.342,92.42,3554724138.0
2005-08-24 20:00:00,92.416,92.442,92.34,92.369,2731378508.0
2005-08-24 20:30:00,92.368,92.425,92.341,92.403,2946850401.0
2005-08-24 21:00:00,92.391,92.468,92.37,92.42,2603254446.0
2005-08-24 21:30:00,92.418,92.48,92.393,92.47,3659783471.0
2005-08-24 22:00:00,92.466,92.612,92.421,92.563,2856306690.0
2005-08-24 22:30:00,92.579,92.591,92.479,92.53,4372661091.0
2005-08-24 23:00:00,92.522,92.539,92.493,92.52,201327625.0
2005-08-25 02:00:00,92.519,92.713,92.519,92.695,3671867822.0
2005-08-25 02:30:00,92.697,92.908,92.695,92.739,3618796712.0
2005-08-25 03:00:00,92.748,92.774,92.66,92.668,3531361131.0
2005-08-25 03:30:00,92.67,92.694,92.604,92.626,7255271616.0
2005-08-25 04:00:00,92.64,92.652,92.583,92.604,8668073157.0
2005-08-25 04:30:00,92.603,92.607,92.48,92.527,6856978082.0
2005-08-25 05:00:00,92.529,92.534,92.355,92.435,5588233403.0
2005-08-25 05:30:00,92.431,92.431,92.294,92.338,6092286383.0
2005-08-25 06:00:00,92.341,92.359,92.254,92.323,8699750855.0
2005-08-25 06:30:00,92.316,92.433,92.302,92.423,16006512324.0
2005-08-25 07:00:00,92.415,92.422,92.334,92.36,6596887718.0
2005-08-25 07:30:00,92.361,92.41,92.342,92.371,8712088355.0
2005-08-25 08:00:00,92.358,92.413,92.285,92.336,7213649637.0
2005-08-25 08:30:00,92.321,92.415,92.299,92.41,6858132564.0
2005-08-25 09:00:00,92.412,92.44,92.355,92.369,7998617646.0
2005-08-25 09:30:00,92.372,92.406,92.243,92.33,5177493501.0
2005-08-25 10:00:00,92.328,92.492,92.307,92.442,5224470358.0
2005-08-25 10:30:00,92.443,92.462,92.273,92.442,8028003579.0
2005-08-25 11:00:00,92.437,92.569,92.405,92.554,11003629215.0
2005-08-25 11:30:00,92.568,92.668,92.478,92.488,9605998950.0
2005-08-25 12:00:00,92.481,92.513,92.369,92.402,8611386097.0
2005-08-25 12:30:00,92.411,92.514,92.34,92.444,9289954164.0
2005-08-25 13:00:00,92.461,92.55,92.386,92.437,11513849317.0
2005-08-25 13:30:00,92.445,92.47,92.26,92.318,11487960692.0
2005-08-25 14:00:00,92.325,92.37,92.21,92.32,8550699379.0
2005-08-25 14:30:00,92.279,92.385,92.265,92.303,7333560494.0
2005-08-25 15:00:00,92.299,92.46,92.247,92.44,5211493530.0
2005-08-25 15:30:00,92.444,92.501,92.285,92.325,4984496085.0
2005-08-25 16:00:00,92.319,92.375,92.261,92.333,4088192848.0
2005-08-25 16:30:00,92.335,92.531,92.284,92.531,4066915341.0
2005-08-25 17:00:00,92.53,92.581,92.3,92.386,4569009480.0
2005-08-25 17:30:00,92.367,92.48,92.299,92.443,4071196037.0
2005-08-25 18:00:00,92.449,92.456,92.212,92.374,4124143763.0
2005-08-25 18:30:00,92.381,92.523,92.381,92.475,3225776672.0
2005-08-25 19:00:00,92.47,92.49,92.385,92.432,3447898849.0
2005-08-25 19:30:00,92.438,92.438,92.324,92.359,3515957418.0
2005-08-25 20:00:00,92.365,92.384,92.241,92.264,2806056225.0
2005-08-25 20:30:00,92.262,92.335,92.233,92.297,2629248423.0
2005-08-25 21:00:00,92.294,92.302,92.206,92.22,2822688400.0
2005-08-25 21:30:00,92.218,92.265,92.176,92.244,3637198466.0
2005-08-25 22:00:00,92.24,92.331,92.227,92.3,2530627981.0
2005-08-25 22:30:00,92.307,92.334,92.173,92.266,4535761748.0
2005-08-25 23:00:00,92.293,92.354,92.293,92.354,86935915.0
2005-08-25 23:30:00,92.358,92.363,92.257,92.311,3023254712.0
2005-08-26 00:00:00,92.301,92.35,92.253,92.335,2603976394.0
2005-08-26 00:30:00,92.337,92.379,92.291,92.364,6327888915.0
2005-08-26 01:00:00,92.362,92.473,92.311,92.351,8387726117.0
2005-08-26 01:30:00,92.359,92.422,92.311,92.422,6589697560.0
2005-08-26 02:00:00,92.423,92.5,92.344,92.393,1897756307.0
2005-08-26 02:30:00,92.382,92.485,92.37,92.41,2652139302.0
2005-08-26 03:00:00,92.41,92.519,92.381,92.475,3124749058.0
2005-08-26 03:30:00,92.475,92.577,92.419,92.525,3697212699.0
2005-08-26 04:00:00,92.533,92.543,92.47,92.54,1683391293.0
2005-08-26 04:30:00,92.533,92.55,92.484,92.515,1285368515.0
2005-08-26 05:00:00,92.505,92.512,92.383,92.425,1547380990.0
2005-08-26 05:30:00,92.42,92.475,92.333,92.38,2574682752.0
2005-08-26 06:00:00,92.375,92.401,92.305,92.305,1089589154.0
2005-08-26 06:30:00,92.343,92.385,92.23,92.285,1491800033.0
2005-08-26 07:00:00,92.278,92.29,92.215,92.225,2953411926.0
2005-08-26 07:30:00,92.235,92.278,92.215,92.233,2625807591.0
2005-08-26 08:00:00,92.248,92.32,92.19,92.26,3042868370.0
2005-08-26 08:30:00,92.26,92.357,92.227,92.277,2200137041.0
2005-08-26 09:00:00,92.28,92.285,92.01,92.14,3190751775.0
2005-08-26 09:30:00,92.14,92.185,91.998,92.062,3624479611.0
2005-08-26 10:00:00,92.07,92.115,91.563,91.68,3529260597.0
2005-08-26 10:30:00,91.675,91.853,91.675,91.823,2910800935.0
2005-08-26 11:00:00,91.82,91.91,91.77,91.815,3574499050.0
2005-08-26 11:30:00,91.802,91.815,91.643,91.695,4021030919.0
2005-08-26 12:00:00,91.735,91.82,91.647,91.795,1610589983.0
2005-08-26 12:30:00,91.792,91.83,91.665,91.765,2037843971.0
2005-08-26 13:00:00,91.758,91.81,91.555,91.715,2893750903.0
2005-08-26 13:30:00,91.713,91.728,91.595,91.6,3286592871.0
2005-08-26 14:00:00,91.595,91.785,91.566,91.762,2761471995.0
2005-08-26 14:30:00,91.76,91.99,91.715,91.97,2708375758.0
2005-08-26 15:00:00,91.955,91.955,91.8,91.843,2922943217.0
2005-08-26 15:30:00,91.837,91.869,91.712,91.795,2652150163.0
2005-08-26 16:00:00,91.797,91.895,91.735,91.805,3094479486.0
2005-08-26 16:30:00,91.8,91.923,91.715,91.805,2563891211.0
2005-08-26 17:00:00,91.815,91.825,91.695,91.75,3645588990.0
2005-08-26 17:30:00,91.755,91.94,91.755,91.827,3551408598.0
2005-08-26 18:00:00,91.85,91.853,91.645,91.733,2773976225.0
2005-08-26 18:30:00,91.74,91.763,91.64,91.645,2519205294.0
2005-08-26 19:00:00,91.647,91.755,91.595,91.678,2309399874.0
2005-08-26 19:30:00,91.675,91.785,91.67,91.765,3051689428.0
2005-08-26 20:00:00,91.762,91.795,91.704,91.72,2258600237.0
2005-08-26 20:30:00,91.72,91.94,91.694,91.84,4467709275.0
2005-08-26 21:00:00,91.84,91.915,91.84,91.9,98232292.0
2005-08-26 21:30:00,91.905,91.921,91.835,91.89,1102330320.0
2005-08-26 22:00:00,91.895,91.905,91.845,91.88,969827156.0
2005-08-28 23:00:00,91.875,92.027,91.875,92.027,58907415.0
2005-08-29 00:00:00,92.02,92.02,91.835,91.905,4007118290.0
2005-08-29 00:30:00,91.885,91.956,91.84,91.915,2795661752.0
2005-08-29 01:00:00,91.905,92.18,91.893,92.09,4855620680.0
2005-08-29 01:30:00,92.095,92.22,92.046,92.19,3566782432.0
2005-08-29 02:00:00,92.19,92.34,92.109,92.325,3622971225.0
2005-08-29 02:30:00,92.34,92.495,92.3,92.435,4811550722.0
2005-08-29 03:00:00,92.445,92.617,92.375,92.425,2996804450.0
2005-08-29 03:30:00,92.435,92.457,92.292,92.36,4144433663.0
2005-08-29 04:00:00,92.363,92.49,92.35,92.397,2091748791.0
2005-08-29 04:30:00,92.395,92.445,92.32,92.335,1229299238.0
2005-08-29 05:00:00,92.325,92.455,92.317,92.44,2124675465.0
2005-08-29 05:30:00,92.43,92.467,92.36,92.42,2137124912.0
2005-08-29 06:00:00,92.415,92.458,92.355,92.45,663815299.0
2005-08-29 06:30:00,92.435,92.595,92.42,92.5,2242032446.0
2005-08-29 07:00:00,92.51,92.591,92.467,92.57,3918596590.0
2005-08-29 07:30:00,92.57,92.615,92.518,92.572,2257390406.0
2005-08-29 08:00:00,92.575,92.625,92.462,92.525,2889553553.0
2005-08-29 08:30:00,92.518,92.607,92.41,92.427,2299833750.0
2005-08-29 09:00:00,92.425,92.516,92.382,92.382,2555483708.0
2005-08-29 09:30:00,92.383,92.412,92.302,92.4,2739225433.0
2005-08-29 10:00:00,92.387,92.48,92.37,92.385,3583710338.0
2005-08-29 10:30:00,92.38,92.433,92.368,92.405,3654229499.0
2005-08-29 11:00:00,92.395,92.44,92.333,92.39,2108894774.0
2005-08-29 11:30:00,92.395,92.488,92.362,92.457,3083656604.0
2005-08-29 12:00:00,92.455,92.653,92.448,92.547,2541692335.0
2005-08-29 12:30:00,92.56,92.65,92.512,92.535,2615223038.0
2005-08-29 13:00:00,92.54,92.588,92.49,92.52,2755191918.0
2005-08-29 13:30:00,92.512,92.643,92.48,92.575,2786774944.0
2005-08-29 14:00:00,92.58,92.79,92.58,92.743,3287270353.0
2005-08-29 14:30:00,92.745,92.755,92.571,92.688,2721162460.0
2005-08-29 15:00:00,92.655,92.675,92.52,92.602,1733838063.0
2005-08-29 15:30:00,92.605,92.635,92.418,92.575,1537551148.0
2005-08-29 16:00:00,92.565,92.565,92.323,92.392,3926385995.0
2005-08-29 16:30:00,92.405,92.495,92.335,92.43,3578973968.0
2005-08-29 17:00:00,92.433,92.453,92.295,92.385,2955527491.0
2005-08-29 17:30:00,92.38,92.405,92.3,92.31,3531129330.0
2005-08-29 18:00:00,92.302,92.43,92.28,92.37,3745166733.0
2005-08-29 18:30:00,92.37,92.44,92.31,92.35,3056498954.0
2005-08-29 19:00:00,92.347,92.369,92.258,92.31,2133945352.0
2005-08-29 19:30:00,92.31,92.36,92.062,92.128,2960105196.0
2005-08-29 20:00:00,92.123,92.24,92.095,92.205,2608756196.0
2005-08-29 20:30:00,92.195,92.295,92.138,92.138,2892897202.0
2005-08-29 23:30:00,92.133,92.295,92.133,92.26,1104171676.0
2005-08-30 00:00:00,92.263,92.31,92.215,92.275,3056861384.0
2005-08-30 00:30:00,92.285,92.305,92.145,92.28,2903035487.0
2005-08-30 01:00:00,92.28,92.398,92.265,92.382,2511514114.0
2005-08-30 01:30:00,92.403,92.416,92.255,92.353,2073676586.0
2005-08-30 02:00:00,92.353,92.37,92.195,92.313,2041783595.0
2005-08-30 02:30:00,92.312,92.355,92.237,92.33,2342280942.0
2005-08-30 03:00:00,92.33,92.367,92.275,92.355,2729962876.0
2005-08-30 03:30:00,92.345,92.535,92.315,92.435,3042972825.0
2005-08-30 04:00:00,92.445,92.56,92.375,92.515,2579046581.0
2005-08-30 04:30:00,92.51,92.52,92.382,92.41,1447879437.0
2005-08-30 05:00:00,92.403,92.415,92.285,92.41,2210067508.0
2005-08-30 05:30:00,92.397,92.46,92.365,92.403,2651186620.0
2005-08-30 06:00:00,92.39,92.465,92.355,92.45,3605498968.0
2005-08-30 06:30:00,92.44,92.475,92.365,92.45,1474627568.0
2005-08-30 07:00:00,92.448,92.468,92.305,92.435,2259488053.0
2005-08-30 07:30:00,92.435,92.463,92.303,92.463,1474361364.0
2005-08-30 08:00:00,92.468,92.588,92.463,92.54,2849831581.0
2005-08-30 08:30:00,92.54,92.66,92.51,92.647,2175394311.0
2005-08-30 09:00:00,92.65,92.68,92.537,92.62,3082169897.0
2005-08-30 09:30:00,92.64,92.787,92.63,92.762,3110185130.0
2005-08-30 10:00:00,92.77,92.845,92.7,92.73,3514184812.0
2005-08-30 10:30:00,92.725,92.782,92.675,92.703,2948773637.0
2005-08-30 11:00:00,92.7,92.795,92.585,92.655,3596862527.0
2005-08-30 11:30:00,92.642,92.69,92.532,92.625,3879668293.0
2005-08-30 13:30:00,92.625,92.805,92.625,92.77,2663921083.0
2005-08-30 14:00:00,92.775,92.923,92.751,92.852,2761146188.0
2005-08-30 14:30:00,92.85,92.93,92.76,92.92,2771157968.0
2005-08-30 15:00:00,92.915,92.922,92.665,92.7,2696022055.0
2005-08-30 15:30:00,92.677,92.91,92.677,92.885,2843098315.0
2005-08-30 16:00:00,92.887,93.13,92.825,93.085,3053540640.0
2005-08-30 16:30:00,93.09,93.46,93.035,93.395,2249470489.0
2005-08-30 17:00:00,93.395,93.535,93.355,93.39,3661405438.0
2005-08-30 17:30:00,93.395,93.545,93.39,93.477,3522845123.0
2005-08-30 18:00:00,93.49,93.583,93.383,93.433,2776067516.0
2005-08-30 18:30:00,93.432,93.553,93.385,93.385,2134067589.0
2005-08-30 19:00:00,93.387,93.415,93.305,93.328,2266459507.0
2005-08-30 19:30:00,93.325,93.35,93.2,93.285,3059419972.0
2005-08-30 20:00:00,93.282,93.391,93.279,93.38,2280823272.0
2005-08-30 20:30:00,93.38,93.395,93.26,93.292,3908056566.0
2005-08-30 23:00:00,93.305,93.335,93.305,93.335,206682286.0
2005-08-30 23:30:00,93.327,93.41,93.312,93.373,1725601394.0
2005-08-31 00:00:00,93.37,93.495,93.355,93.455,3986163586.0
2005-08-31 00:30:00,93.455,93.498,93.393,93.475,2963718616.0
2005-08-31 01:00:00,93.465,93.506,93.35,93.41,4747395029.0
2005-08-31 01:30:00,93.415,93.51,93.34,93.455,3577673058.0
2005-08-31 02:00:00,93.465,93.498,93.408,93.435,3432430712.0
2005-08-31 02:30:00,93.43,93.445,93.293,93.405,4735163415.0
2005-08-31 03:00:00,93.405,93.452,93.335,93.365,2657016993.0
2005-08-31 03:30:00,93.365,93.403,93.225,93.37,3876927075.0
2005-08-31 04:00:00,93.373,93.38,93.282,93.357,1614962726.0
2005-08-31 04:30:00,93.365,93.365,93.18,93.23,2673936241.0
2005-08-31 05:00:00,93.228,93.293,93.175,93.2,2013194317.0
2005-08-31 05:30:00,93.183,93.34,93.143,93.29,2592621471.0
2005-08-31 06:00:00,93.282,93.31,93.2,93.225,3388421754.0
2005-08-31 06:30:00,93.25,93.305,93.175,93.235,2452978235.0
2005-08-31 07:00:00,93.25,93.315,93.212,93.31,3635517465.0
2005-08-31 07:30:00,93.31,93.355,93.22,93.322,2340285389.0
2005-08-31 08:00:00,93.325,93.38,93.225,93.365,3047530571.0
2005-08-31 08:30:00,93.378,93.616,93.37,93.597,2229317128.0
2005-08-31 09:00:00,93.595,93.627,93.525,93.552,2042586957.0
2005-08-31 09:30:00,93.553,93.58,93.464,93.51,2628603955.0
2005-08-31 10:00:00,93.487,93.555,93.453,93.465,3440327493.0
2005-08-31 10:30:00,93.46,93.525,93.407,93.485,3593654864.0
2005-08-31 11:00:00,93.49,93.52,93.363,93.52,1942307898.0
2005-08-31 11:30:00,93.515,93.745,93.454,93.627,3023431101.0
2005-08-31 12:00:00,93.625,93.69,93.542,93.667,2807433588.0
2005-08-31 12:30:00,93.68,93.795,93.625,93.765,2576327325.0
2005-08-31 13:00:00,93.77,93.785,93.615,93.7,2757465646.0
2005-08-31 13:30:00,93.712,93.783,93.425,93.515,2679989198.0
2005-08-31 14:00:00,93.52,93.57,93.393,93.543,3518680289.0
2005-08-31 14:30:00,93.54,93.762,93.52,93.74,3049434618.0
2005-08-31 15:00:00,93.755,93.765,93.53,93.59,3009003180.0
2005-08-31 15:30:00,93.585,93.66,93.51,93.622,3091793360.0
2005-08-31 16:00:00,93.625,93.69,93.293,93.562,3687111598.0
2005-08-31 16:30:00,93.575,93.663,93.41,93.5,3613408763.0
2005-08-31 17:00:00,93.503,93.583,93.326,93.355,2911586723.0
2005-08-31 17:30:00,93.36,93.475,93.145,93.23,3517697481.0
2005-08-31 18:00:00,93.212,93.317,93.085,93.13,3015746100.0
2005-08-31 18:30:00,93.14,93.425,93.033,93.41,2909689071.0
2005-08-31 19:00:00,93.397,93.485,93.335,93.4,2114409412.0
2005-08-31 19:30:00,93.4,93.422,93.105,93.138,2782500455.0
2005-08-31 20:00:00,93.14,93.36,93.1,93.285,1828467743.0
2005-08-31 20:30:00,93.285,93.297,93.203,93.228,2010611443.0
2005-08-31 21:30:00,93.235,93.235,93.125,93.19,1523174242.0
2005-08-31 22:00:00,93.193,93.21,93.132,93.147,1891685656.0
2005-08-31 22:30:00,93.17,93.17,93.037,93.09,1862400881.0
2005-08-31 23:30:00,93.085,93.085,92.985,93.045,1099095085.0
2005-09-01 00:00:00,93.035,93.115,92.98,93.055,2419131650.0
2005-09-01 00:30:00,93.052,93.12,93.01,93.04,1738159291.0
2005-09-01 01:00:00,93.04,93.087,92.992,93.022,1387732213.0
2005-09-01 01:30:00,93.033,93.09,93.004,93.063,1431289028.0
2005-09-01 02:00:00,93.063,93.12,93.023,93.073,1246210337.0
2005-09-01 02:30:00,93.062,93.085,93.02,93.085,62746218.0
2005-09-01 10:00:00,93.07,93.16,93.07,93.13,1757965633.0
2005-09-01 10:30:00,93.125,93.13,92.92,93.043,2403113054.0
2005-09-01 11:00:00,93.04,93.085,92.969,93.015,3131131967.0
2005-09-01 11:30:00,93.002,93.069,92.948,92.975,3518796541.0
2005-09-01 12:00:00,92.972,93.003,92.809,92.875,2568519702.0
2005-09-01 12:30:00,92.88,92.99,92.845,92.925,2511178333.0
2005-09-01 13:00:00,92.92,92.99,92.855,92.98,3020944258.0
2005-09-01 13:30:00,92.982,93.035,92.902,92.96,3546195877.0
2005-09-01 14:00:00,92.965,93.155,92.912,93.052,2684069652.0
2005-09-01 14:30:00,93.05,93.113,92.835,92.88,2512521515.0
2005-09-01 15:00:00,92.875,92.98,92.807,92.89,2415897602.0
2005-09-01 15:30:00,92.877,93.115,92.877,93.115,2742321150.0
2005-09-01 16:00:00,93.097,93.133,92.765,92.8,2601425376.0
2005-09-01 17:00:00,92.803,92.855,92.705,92.855,1387416905.0
2005-09-01 17:30:00,92.845,93.095,92.781,92.847,2845032932.0
2005-09-01 18:00:00,92.85,92.93,92.73,92.893,2479542994.0
2005-09-01 18:30:00,92.9,93.08,92.9,93.035,1748901193.0
2005-09-01 19:00:00,93.037,93.098,92.95,93.098,2021402107.0
2005-09-01 19:30:00,93.095,93.125,93.018,93.055,3050818380.0
2005-09-01 20:00:00,93.062,93.085,92.805,92.88,2230551218.0
2005-09-01 20:30:00,92.88,92.912,92.703,92.74,3710213055.0
2005-09-01 21:00:00,92.725,92.885,92.675,92.8,2428662302.0
2005-09-01 21:30:00,92.795,92.895,92.753,92.808,3218844585.0
2005-09-01 22:00:00,92.8,92.845,92.702,92.715,2412483698.0
2005-09-01 22:30:00,92.75,92.82,92.705,92.738,1784543155.0
2005-09-02 00:00:00,92.74,92.904,92.74,92.825,3734838813.0
2005-09-02 00:30:00,92.825,92.885,92.803,92.845,2484453356.0
2005-09-02 01:00:00,92.825,92.88,92.765,92.82,4679789567.0
2005-09-02 01:30:00,92.825,92.915,92.785,92.87,3484977860.0
2005-09-02 02:00:00,92.878,92.985,92.868,92.967,1454795449.0
2005-09-02 02:30:00,92.97,92.97,92.875,92.92,1951815559.0
2005-09-02 03:00:00,92.928,92.928,92.725,92.725,3013560368.0
2005-09-02 03:30:00,92.74,92.8,92.675,92.72,1632113682.0
2005-09-02 04:00:00,92.73,92.76,92.695,92.735,2278144304.0
2005-09-02 04:30:00,92.732,92.8,92.685,92.795,1083727388.0
2005-09-02 05:00:00,92.795,92.83,92.755,92.805,2390280226.0
2005-09-02 05:30:00,92.808,92.809,92.741,92.767,1290532376.0
2005-09-02 06:00:00,92.765,92.8,92.745,92.8,1225990706.0
2005-09-02 06:30:00,92.79,92.82,92.724,92.765,1427610071.0
2005-09-02 07:00:00,92.77,92.818,92.747,92.805,1414349726.0
2005-09-02 07:30:00,92.795,92.835,92.722,92.812,2277572086.0
2005-09-02 08:00:00,92.825,92.9,92.685,92.79,2226970460.0
2005-09-02 08:30:00,92.79,92.855,92.7,92.723,2598415525.0
2005-09-02 09:00:00,92.715,92.735,92.54,92.605,2410662068.0
2005-09-02 09:30:00,92.61,92.61,92.379,92.505,2076159308.0
2005-09-02 10:00:00,92.51,92.59,92.34,92.34,2247224137.0
2005-09-02 10:30:00,92.34,92.49,92.243,92.305,1877020577.0
2005-09-02 11:00:00,92.31,92.407,92.23,92.282,3396627749.0
2005-09-02 11:30:00,92.28,92.43,92.275,92.31,2401890945.0
2005-09-02 12:00:00,92.325,92.418,92.26,92.37,2108771277.0
2005-09-02 12:30:00,92.385,92.455,92.305,92.345,2337577746.0
2005-09-02 13:00:00,92.335,92.42,92.275,92.382,3117758912.0
2005-09-02 13:30:00,92.395,92.505,92.335,92.4,3079520360.0
2005-09-02 14:00:00,92.393,92.7,92.37,92.535,1762609242.0
2005-09-02 14:30:00,92.53,92.698,92.358,92.635,3035313574.0
2005-09-02 15:00:00,92.64,92.795,92.033,92.102,4803859008.0
2005-09-02 15:30:00,92.12,92.463,92.12,92.39,5039668344.0
2005-09-02 16:00:00,92.388,92.455,92.253,92.37,3805577738.0
2005-09-02 16:30:00,92.375,92.475,92.285,92.285,3486884913.0
2005-09-02 17:00:00,92.285,92.455,92.285,92.343,5175011899.0
2005-09-02 17:30:00,92.34,92.4,92.228,92.305,4535219336.0
2005-09-02 18:00:00,92.293,92.345,92.205,92.245,3472574836.0
2005-09-02 18:30:00,92.25,92.4,92.235,92.31,5780673180.0
2005-09-02 19:00:00,92.32,92.365,92.24,92.278,4862503677.0
2005-09-02 19:30:00,92.273,92.295,92.185,92.26,3232886733.0
2005-09-02 20:00:00,92.25,92.405,92.215,92.355,3395267393.0
2005-09-02 20:30:00,92.35,92.385,92.3,92.365,4674305197.0
2005-09-02 21:00:00,92.365,92.387,92.265,92.275,2730322323.0
2005-09-02 21:30:00,92.275,92.305,92.205,92.295,3508894520.0
2005-09-02 22:00:00,92.3,92.37,92.25,92.292,2325249228.0
2005-09-04 23:00:00,92.305,92.305,92.235,92.285,364816091.0
2005-09-05 00:00:00,92.235,92.337,92.235,92.325,2399444146.0
2005-09-05 00:30:00,92.305,92.343,92.265,92.325,3306508175.0
2005-09-05 01:00:00,92.32,92.325,92.257,92.31,2834911596.0
2005-09-05 01:30:00,92.31,92.31,92.21,92.3,2679788960.0
2005-09-05 02:00:00,92.3,92.365,92.27,92.32,2844851027.0
2005-09-05 02:30:00,92.32,92.34,92.18,92.2,2917500901.0
2005-09-05 03:00:00,92.195,92.198,91.952,91.975,3341326413.0
2005-09-05 03:30:00,92.005,92.03,91.838,91.855,2529669582.0
2005-09-05 04:00:00,91.905,91.945,91.825,91.9,2583301233.0
2005-09-05 04:30:00,91.893,92.0,91.883,91.95,2580526114.0
2005-09-05 05:00:00,91.95,92.025,91.915,92.02,1313785343.0
2005-09-05 05:30:00,92.015,92.069,91.968,92.0,1672859275.0
2005-09-05 06:00:00,92.005,92.075,91.965,92.035,2198718191.0
2005-09-05 06:30:00,92.04,92.04,91.913,91.94,1896983773.0
2005-09-05 07:00:00,91.94,91.98,91.895,91.965,3415791323.0
2005-09-05 07:30:00,91.965,92.078,91.932,92.055,3150508296.0
2005-09-05 08:00:00,92.06,92.213,91.955,92.163,2571645276.0
2005-09-05 08:30:00,92.168,92.2,92.075,92.08,3703055786.0
2005-09-05 09:00:00,92.08,92.23,92.055,92.23,4633383275.0
2005-09-05 09:30:00,92.225,92.225,91.98,92.063,3054336461.0
2005-09-05 10:00:00,92.075,92.075,91.83,91.83,3942323716.0
2005-09-05 10:30:00,91.843,91.903,91.752,91.845,4389093634.0
2005-09-05 11:00:00,91.855,91.9,91.778,91.845,2818651025.0
2005-09-05 11:30:00,91.85,91.916,91.765,91.888,3046033566.0
2005-09-05 12:00:00,91.9,91.942,91.705,91.88,3474176133.0
2005-09-05 12:30:00,91.872,91.947,91.815,91.93,4048020328.0
2005-09-05 13:00:00,91.92,91.94,91.9,91.9,199508689.0
2005-09-06 02:00:00,91.895,91.905,91.71,91.725,2686624527.0
2005-09-06 02:30:00,91.73,91.741,91.579,91.685,1834942859.0
2005-09-06 03:00:00,91.645,91.716,91.602,91.695,2269797016.0
2005-09-06 03:30:00,91.675,91.781,91.614,91.703,2134426379.0
2005-09-06 04:00:00,91.71,91.72,91.585,91.69,2858878550.0
2005-09-06 04:30:00,91.69,91.716,91.62,91.68,1073684922.0
2005-09-06 05:00:00,91.675,91.705,91.632,91.69,1507354961.0
2005-09-06 05:30:00,91.685,91.744,91.645,91.685,1183015892.0
2005-09-06 06:00:00,91.695,91.813,91.688,91.775,1221754880.0
2005-09-06 06:30:00,91.775,91.79,91.67,91.725,2169016478.0
2005-09-06 07:00:00,91.72,91.88,91.7,91.86,3830121153.0
2005-09-06 07:30:00,91.87,91.89,91.765,91.825,3593207341.0
2005-09-06 08:00:00,91.822,91.875,91.695,91.743,3419873410.0
2005-09-06 08:30:00,91.735,91.92,91.658,91.87,2702417129.0
2005-09-06 09:00:00,91.87,92.01,91.807,92.01,3789495067.0
2005-09-06 09:30:00,92.017,92.135,91.935,92.135,2057410641.0
2005-09-06 10:00:00,92.125,92.125,91.992,92.015,3818544026.0
2005-09-06 10:30:00,92.015,92.09,91.897,92.047,2798783047.0
2005-09-06 11:00:00,92.045,92.135,91.98,92.06,3353852338.0
2005-09-06 11:30:00,92.06,92.086,91.925,91.963,3086549683.0
2005-09-06 12:00:00,91.953,91.97,91.85,91.885,3703232781.0
2005-09-06 12:30:00,91.867,91.965,91.824,91.93,2805154006.0
2005-09-06 13:00:00,91.955,91.965,91.874,91.925,3168863871.0
2005-09-06 13:30:00,91.95,91.965,91.888,91.92,3945713059.0
2005-09-06 14:00:00,91.935,92.141,91.905,92.13,3863783789.0
2005-09-06 14:30:00,92.14,92.335,92.085,92.175,3378748100.0
2005-09-06 15:00:00,92.17,92.251,92.095,92.122,4051685472.0
2005-09-06 15:30:00,92.13,92.188,92.02,92.12,3426587431.0
2005-09-06 16:00:00,92.108,92.26,92.062,92.22,2958212127.0
2005-09-06 16:30:00,92.215,92.48,92.205,92.465,1913533103.0
2005-09-06 17:00:00,92.455,92.48,92.155,92.233,4330526776.0
2005-09-06 17:30:00,92.24,92.42,92.195,92.385,4011507906.0
2005-09-06 18:00:00,92.373,92.385,92.295,92.375,2974824473.0
2005-09-06 18:30:00,92.38,92.38,92.213,92.23,4785753909.0
2005-09-06 19:00:00,92.23,92.265,92.115,92.238,3683416109.0
2005-09-06 19:30:00,92.253,92.297,92.173,92.28,2457952908.0
2005-09-06 20:00:00,92.275,92.276,92.105,92.145,3261367998.0
2005-09-06 20:30:00,92.145,92.145,92.027,92.07,3336175715.0
2005-09-06 21:00:00,92.07,92.095,92.067,92.095,83201715.0
2005-09-06 22:30:00,92.083,92.235,92.083,92.17,446711546.0
2005-09-06 23:00:00,92.18,92.18,92.103,92.103,120793312.0
2005-09-06 23:30:00,92.11,92.133,92.009,92.055,2139309987.0
2005-09-07 00:00:00,92.015,92.13,92.015,92.075,2315277647.0
2005-09-07 00:30:00,92.055,92.16,92.042,92.113,2048700520.0
2005-09-07 01:00:00,92.12,92.12,92.015,92.06,2560293693.0
2005-09-07 01:30:00,92.06,92.06,91.942,91.99,2834271815.0
2005-09-07 02:00:00,91.99,92.065,91.899,91.92,2786996532.0
2005-09-07 02:30:00,91.92,92.03,91.88,92.0,2380162361.0
2005-09-07 03:00:00,91.993,92.085,91.933,92.015,2846071060.0
2005-09-07 03:30:00,92.025,92.285,91.987,92.225,2381342981.0
2005-09-07 04:00:00,92.265,92.323,92.08,92.13,2060775787.0
2005-09-07 04:30:00,92.123,92.205,92.09,92.142,1366899151.0
2005-09-07 05:00:00,92.14,92.365,92.108,92.258,2136836325.0
2005-09-07 05:30:00,92.247,92.335,92.23,92.273,1430799888.0
2005-09-07 06:00:00,92.265,92.41,92.265,92.4,1945733497.0
2005-09-07 06:30:00,92.395,92.43,92.337,92.42,2778096098.0
2005-09-07 07:00:00,92.43,92.465,92.339,92.375,3311136008.0
2005-09-07 07:30:00,92.385,92.405,92.263,92.345,3065424440.0
2005-09-07 08:00:00,92.35,92.485,92.275,92.423,2590585814.0
2005-09-07 08:30:00,92.418,92.49,92.315,92.38,3572751198.0
2005-09-07 09:00:00,92.38,92.402,92.255,92.31,4746127256.0
2005-09-07 09:30:00,92.305,92.435,92.285,92.373,3017576432.0
2005-09-07 10:00:00,92.385,92.465,92.343,92.41,4071395324.0
2005-09-07 10:30:00,92.413,92.485,92.385,92.43,3535884805.0
2005-09-07 12:00:00,92.43,92.505,92.329,92.48,3012806711.0
2005-09-07 12:30:00,92.472,92.51,92.36,92.47,4024927696.0
2005-09-07 13:00:00,92.485,92.555,92.245,92.26,3335278786.0
2005-09-07 13:30:00,92.25,92.385,92.207,92.385,2719211063.0
2005-09-07 14:00:00,92.378,92.435,92.282,92.37,4107243419.0
2005-09-07 14:30:00,92.375,92.475,92.33,92.395,3159688516.0
2005-09-07 15:00:00,92.4,92.55,92.135,92.417,2610133815.0
2005-09-07 15:30:00,92.435,92.875,92.433,92.853,3601059458.0
2005-09-07 16:00:00,92.843,92.955,92.777,92.86,3063211301.0
2005-09-07 16:30:00,92.85,92.935,92.755,92.895,3290365797.0
2005-09-07 17:00:00,92.907,92.92,92.755,92.845,2823873491.0
2005-09-07 17:30:00,92.845,92.93,92.725,92.725,3812571607.0
2005-09-07 18:00:00,92.735,92.735,92.577,92.657,2055681267.0
2005-09-07 18:30:00,92.65,92.78,92.637,92.76,3722951651.0
2005-09-07 19:00:00,92.76,92.773,92.67,92.755,2586957117.0
2005-09-07 19:30:00,92.753,92.779,92.583,92.622,3409492847.0
2005-09-07 20:00:00,92.625,92.725,92.526,92.69,3432673470.0
2005-09-07 20:30:00,92.68,92.733,92.615,92.63,3777873509.0
2005-09-07 21:00:00,92.635,92.635,92.62,92.62,31900179.0
2005-09-07 23:00:00,92.615,92.65,92.587,92.62,172619888.0
2005-09-07 23:30:00,92.62,92.655,92.555,92.583,2766246580.0
2005-09-08 00:00:00,92.583,92.648,92.505,92.575,1952027288.0
2005-09-08 00:30:00,92.595,92.68,92.515,92.515,2048585616.0
2005-09-08 01:00:00,92.555,92.676,92.515,92.63,1699463365.0
2005-09-08 01:30:00,92.625,92.66,92.545,92.635,3002396245.0
2005-09-08 02:00:00,92.635,92.725,92.585,92.715,2326715926.0
2005-09-08 02:30:00,92.72,92.817,92.681,92.795,1187266760.0
2005-09-08 03:00:00,92.755,92.83,92.72,92.775,2066565064.0
2005-09-08 03:30:00,92.755,92.89,92.72,92.813,2057736053.0
2005-09-08 04:00:00,92.83,92.83,92.73,92.76,2394749006.0
2005-09-08 04:30:00,92.76,92.765,92.685,92.715,1091306011.0
2005-09-08 05:00:00,92.71,92.734,92.615,92.725,1521759165.0
2005-09-08 05:30:00,92.715,92.785,92.671,92.725,2446581625.0
2005-09-08 06:00:00,92.73,92.77,92.685,92.72,2189356675.0
2005-09-08 06:30:00,92.717,92.755,92.675,92.725,1782953905.0
2005-09-08 07:00:00,92.72,92.775,92.695,92.73,3696824742.0
2005-09-08 07:30:00,92.74,92.845,92.71,92.835,3119409470.0
2005-09-08 08:00:00,92.832,92.895,92.75,92.853,3057950891.0
2005-09-08 08:30:00,92.855,92.89,92.788,92.84,2433534499.0
2005-09-08 09:00:00,92.84,92.915,92.817,92.88,3755384339.0
2005-09-08 09:30:00,92.887,93.04,92.855,93.015,2016775692.0
2005-09-08 10:00:00,93.005,93.21,93.005,93.155,3740824158.0
2005-09-08 10:30:00,93.155,93.21,93.108,93.167,2767144212.0
2005-09-08 11:00:00,93.165,93.2,93.105,93.19,3224645826.0
2005-09-08 11:30:00,93.19,93.235,93.105,93.183,3038306387.0
2005-09-08 12:00:00,93.183,93.268,93.115,93.255,3501178285.0
2005-09-08 12:30:00,93.237,93.315,93.212,93.24,2552937299.0
2005-09-08 13:00:00,93.235,93.26,93.144,93.215,3158922473.0
2005-09-08 13:30:00,93.21,93.285,93.198,93.238,4140466342.0
2005-09-08 14:00:00,93.245,93.397,93.206,93.3,3782494144.0
2005-09-08 14:30:00,93.31,93.383,93.23,93.285,3289930308.0
2005-09-08 15:00:00,93.29,93.42,93.225,93.382,4069427258.0
2005-09-08 15:30:00,93.39,93.425,93.293,93.355,3813636129.0
2005-09-08 16:00:00,93.345,93.435,93.215,93.33,4232100326.0
2005-09-08 16:30:00,93.325,93.49,93.315,93.487,4032163601.0
2005-09-08 17:00:00,93.5,93.5,93.335,93.383,4538849906.0
2005-09-08 17:30:00,93.38,93.495,93.335,93.4,4154164910.0
2005-09-08 18:00:00,93.383,93.422,93.342,93.385,3029979661.0
2005-09-08 18:30:00,93.39,93.525,93.353,93.41,4711655331.0
2005-09-08 19:00:00,93.41,93.495,93.405,93.448,3581986787.0
2005-09-08 19:30:00,93.453,93.493,93.413,93.49,2556156869.0
2005-09-08 20:00:00,93.5,93.525,93.445,93.505,2887287354.0
2005-09-08 20:30:00,93.505,93.54,93.443,93.47,3340573417.0
2005-09-08 22:30:00,93.47,93.51,93.47,93.49,259915501.0
2005-09-08 23:00:00,93.5,93.545,93.5,93.54,282724082.0
2005-09-08 23:30:00,93.54,93.56,93.461,93.515,1480732773.0
2005-09-09 00:00:00,93.475,93.755,93.475,93.675,2045411453.0
2005-09-09 00:30:00,93.675,93.73,93.495,93.563,2244634453.0
2005-09-09 01:00:00,93.57,93.585,93.507,93.52,2508029267.0
2005-09-09 01:30:00,93.52,93.52,93.445,93.48,2446685043.0
2005-09-09 02:00:00,93.47,93.6,93.413,93.6,2991563680.0
2005-09-09 02:30:00,93.61,93.69,93.528,93.59,3023728027.0
2005-09-09 03:00:00,93.59,93.7,93.555,93.6,3579347346.0
2005-09-09 03:30:00,93.615,93.635,93.455,93.555,3754078117.0
2005-09-09 04:00:00,93.56,93.586,93.403,93.555,3399534176.0
2005-09-09 04:30:00,93.555,93.655,93.515,93.63,2558843028.0
2005-09-09 05:00:00,93.63,93.635,93.5,93.533,2472138705.0
2005-09-09 05:30:00,93.538,93.675,93.497,93.66,3488408125.0
2005-09-09 06:00:00,93.66,93.685,93.61,93.66,4406715276.0
2005-09-09 06:30:00,93.665,93.709,93.575,93.633,3061925515.0
2005-09-09 07:00:00,93.64,93.669,93.539,93.6,4088432342.0
2005-09-09 07:30:00,93.585,93.66,93.56,93.6,4198873595.0
2005-09-09 08:00:00,93.597,93.725,93.495,93.625,4070004426.0
2005-09-09 08:30:00,93.62,93.694,93.562,93.665,4258564424.0
2005-09-09 09:00:00,93.665,93.74,93.56,93.64,3845448048.0
2005-09-09 09:30:00,93.632,93.7,93.571,93.66,4015066695.0
2005-09-09 10:00:00,93.655,93.745,93.565,93.73,3261674713.0
2005-09-09 10:30:00,93.72,93.825,93.665,93.815,3738631017.0
2005-09-09 11:00:00,93.828,93.85,93.712,93.75,4176389408.0
2005-09-09 11:30:00,93.745,93.785,93.64,93.705,3142303795.0
2005-09-09 12:00:00,93.71,93.715,93.53,93.587,2361707345.0
2005-09-09 12:30:00,93.615,93.665,93.545,93.653,3065557357.0
2005-09-09 13:00:00,93.673,93.845,93.595,93.67,2976047295.0
2005-09-09 13:30:00,93.67,93.847,93.63,93.645,3176378724.0
2005-09-09 14:00:00,93.647,93.715,93.445,93.485,2886782263.0
2005-09-09 14:30:00,93.475,93.531,93.315,93.375,3572885497.0
2005-09-09 15:00:00,93.385,93.48,93.345,93.427,1987040797.0
2005-09-09 15:30:00,93.41,93.51,93.388,93.46,3737860979.0
2005-09-09 16:00:00,93.46,93.545,93.355,93.395,2355811547.0
2005-09-09 16:30:00,93.393,93.421,93.294,93.352,2694878145.0
2005-09-09 17:00:00,93.355,93.435,93.26,93.28,2758752768.0
2005-09-09 17:30:00,93.27,93.35,93.23,93.23,3663102813.0
2005-09-09 18:00:00,93.235,93.385,93.18,93.347,1732094075.0
2005-09-09 18:30:00,93.35,93.375,93.265,93.34,2017682811.0
2005-09-09 19:00:00,93.315,93.352,93.255,93.315,2293018460.0
2005-09-09 19:30:00,93.325,93.335,93.235,93.32,1410983163.0
2005-09-09 20:00:00,93.33,93.345,93.215,93.28,2127159818.0
2005-09-09 20:30:00,93.26,93.29,93.168,93.23,2265830107.0
2005-09-09 21:00:00,93.243,93.325,93.215,93.225,945447402.0
2005-09-09 21:30:00,93.245,93.255,93.085,93.095,1739544739.0
2005-09-09 22:00:00,93.135,93.145,93.01,93.055,1192212074.0
2005-09-11 23:00:00,93.05,93.05,92.61,92.67,870509517.0
2005-09-11 23:30:00,92.665,92.792,92.665,92.79,86903950.0
2005-09-12 00:00:00,92.79,92.877,92.782,92.86,1935667365.0
2005-09-12 00:30:00,92.855,92.91,92.798,92.855,3013425906.0
2005-09-12 01:00:00,92.85,92.862,92.723,92.845,2340213143.0
2005-09-12 01:30:00,92.845,92.871,92.715,92.773,2932639197.0
2005-09-12 02:00:00,92.773,93.025,92.766,92.985,2659818778.0
2005-09-12 02:30:00,92.985,93.014,92.923,92.96,2197217550.0
2005-09-12 03:00:00,92.955,93.032,92.848,92.875,2832926556.0
2005-09-12 03:30:00,92.87,92.895,92.843,92.863,656817980.0
2005-09-12 04:00:00,92.825,93.07,92.825,92.96,2322865396.0
2005-09-12 04:30:00,92.95,92.99,92.86,92.935,2187174272.0
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 15:30:00,92.873,92.873,92.625,92.65,687924649.0
2005-09-12 16:00:00,92.65,92.805,92.613,92.745,2698566819.0
2005-09-12 16:30:00,92.74,92.787,92.575,92.598,3666421904.0
2005-09-12 17:00:00,92.595,92.694,92.535,92.625,3210046793.0
2005-09-12 17:30:00,92.63,92.735,92.56,92.697,2940240256.0
2005-09-12 18:00:00,92.7,92.725,92.536,92.632,3778214277.0
2005-09-12 18:30:00,92.65,92.89,92.628,92.835,3348701417.0
2005-09-12 19:00:00,92.815,92.875,92.793,92.832,3855886101.0
2005-09-12 19:30:00,92.838,92.881,92.813,92.857,3714194590.0
2005-09-12 20:00:00,92.86,92.908,92.814,92.86,3951514573.0
2005-09-12 20:30:00,92.86,92.967,92.815,92.91,3360902941.0
2005-09-12 21:00:00,92.903,92.937,92.835,92.92,2558711600.0
2005-09-12 21:30:00,92.92,92.965,92.88,92.94,3924044045.0
2005-09-12 22:00:00,92.94,92.99,92.891,92.908,3184140590.0
2005-09-12 22:30:00,92.903,92.93,92.82,92.91,2262556108.0
2005-09-12 23:00:00,92.9,92.924,92.872,92.895,1426013586.0
2005-09-12 23:30:00,92.895,92.927,92.855,92.89,2130240059.0
2005-09-13 00:00:00,92.885,92.915,92.83,92.835,3305997560.0
2005-09-13 00:30:00,92.83,92.858,92.755,92.81,2752301247.0
2005-09-13 01:00:00,92.82,92.868,92.757,92.85,2417652733.0
2005-09-13 01:30:00,92.84,92.88,92.742,92.86,2540982956.0
2005-09-13 02:00:00,92.86,92.975,92.782,92.95,2031431216.0
2005-09-13 02:30:00,92.97,93.077,92.943,93.04,2448644969.0
2005-09-13 03:00:00,93.04,93.04,92.882,92.92,2644057800.0
2005-09-13 03:30:00,92.925,93.05,92.895,93.045,3225294227.0
2005-09-13 04:00:00,93.05,93.09,93.005,93.045,2331222673.0
2005-09-13 04:30:00,93.045,93.095,92.99,92.993,2453444794.0
2005-09-13 05:00:00,93.0,93.017,92.915,92.953,2154834237.0
2005-09-13 05:30:00,92.958,92.987,92.915,92.92,2818030522.0
2005-09-13 06:00:00,92.92,92.944,92.805,92.82,3536363288.0
2005-09-13 06:30:00,92.82,92.878,92.775,92.863,2512124196.0
2005-09-13 07:00:00,92.87,92.916,92.823,92.87,2979099653.0
2005-09-13 07:30:00,92.867,93.02,92.825,93.0,3840288447.0
2005-09-13 08:00:00,92.997,93.22,92.94,93.198,3771956381.0
2005-09-13 08:30:00,93.19,93.265,93.141,93.245,3829694294.0
2005-09-13 09:00:00,93.265,93.39,93.215,93.33,3340492771.0
2005-09-13 09:30:00,93.322,93.4,93.215,93.32,3824671340.0
2005-09-13 10:00:00,93.317,93.42,93.245,93.42,2917601184.0
2005-09-13 10:30:00,93.435,93.523,93.338,93.455,3044269594.0
2005-09-13 11:00:00,93.46,93.46,93.358,93.43,2657057671.0
2005-09-13 11:30:00,93.435,93.475,93.34,93.42,2905679327.0
2005-09-13 12:00:00,93.42,93.465,93.305,93.41,2798995303.0
2005-09-13 12:30:00,93.41,93.45,93.291,93.33,3596770381.0
2005-09-13 13:00:00,93.33,93.395,93.309,93.362,3154273745.0
2005-09-13 13:30:00,93.37,93.51,93.33,93.505,3846011923.0
2005-09-13 14:00:00,93.51,93.655,93.49,93.492,4995655813.0
2005-09-13 14:30:00,93.505,93.953,93.505,93.84,3236356788.0
2005-09-13 15:00:00,93.833,93.872,93.715,93.79,4054513260.0
2005-09-13 15:30:00,93.797,93.926,93.775,93.89,2463952565.0
2005-09-13 16:00:00,93.88,93.9,93.775,93.82,3297728306.0
2005-09-13 16:30:00,93.82,93.915,93.777,93.915,2892747142.0
2005-09-13 17:00:00,93.925,93.985,93.885,93.94,2956401411.0
2005-09-13 17:30:00,93.935,93.945,93.783,93.9,4318708617.0
2005-09-13 18:00:00,93.905,93.93,93.775,93.797,2895456729.0
2005-09-13 18:30:00,93.785,93.82,93.687,93.77,2276207741.0
2005-09-13 19:00:00,93.76,93.786,93.69,93.72,2786279166.0
2005-09-13 19:30:00,93.725,93.76,93.675,93.73,2471365449.0
2005-09-13 20:00:00,93.725,93.823,93.7,93.817,2549246136.0
2005-09-13 20:30:00,93.813,93.855,93.709,93.71,2570374639.0
2005-09-13 21:00:00,93.695,93.74,93.633,93.65,2729245663.0
2005-09-13 21:30:00,93.64,93.685,93.606,93.66,865544352.0
2005-09-13 22:30:00,93.66,93.66,93.555,93.6,785762094.0
2005-09-13 23:00:00,93.593,93.653,93.593,93.63,438138941.0
2005-09-13 23:30:00,93.66,93.66,93.485,93.53,2154593770.0
2005-09-14 00:00:00,93.53,93.615,93.518,93.57,4057220616.0
2005-09-14 00:30:00,93.575,93.63,93.515,93.605,1439320622.0
2005-09-14 01:00:00,93.61,93.725,93.576,93.675,2341215776.0
2005-09-14 01:30:00,93.675,93.675,93.492,93.513,2737798917.0
2005-09-14 02:00:00,93.503,93.597,93.455,93.535,2805695980.0
2005-09-14 02:30:00,93.535,93.62,93.484,93.61,2409332268.0
2005-09-14 03:00:00,93.605,93.625,93.42,93.425,2898126179.0
2005-09-14 03:30:00,93.42,93.513,93.367,93.41,4368490815.0
2005-09-14 04:00:00,93.42,93.502,93.365,93.48,2366106362.0
2005-09-14 04:30:00,93.47,93.555,93.425,93.555,1209785329.0
2005-09-14 05:00:00,93.55,93.595,93.495,93.533,1884640201.0
2005-09-14 05:30:00,93.545,93.635,93.525,93.62,3045528805.0
2005-09-14 06:00:00,93.61,93.68,93.555,93.59,1780001673.0
2005-09-14 06:30:00,93.6,93.635,93.569,93.625,2729460855.0
2005-09-14 07:00:00,93.61,93.635,93.56,93.593,2562482965.0
2005-09-14 07:30:00,93.597,93.753,93.582,93.695,2533963261.0
2005-09-14 08:00:00,93.71,93.74,93.649,93.675,2437015716.0
2005-09-14 08:30:00,93.67,93.765,93.63,93.73,2699143764.0
2005-09-14 09:00:00,93.73,93.796,93.665,93.705,2296702091.0
2005-09-14 09:30:00,93.717,93.728,93.555,93.655,2874592678.0
2005-09-14 10:00:00,93.65,93.665,93.51,93.595,4282746430.0
2005-09-14 10:30:00,93.6,93.648,93.518,93.545,2919135600.0
2005-09-14 11:00:00,93.535,93.595,93.512,93.57,2851557092.0
2005-09-14 11:30:00,93.58,93.589,93.475,93.51,3346838468.0
2005-09-14 12:00:00,93.52,93.52,93.357,93.357,2496879970.0
2005-09-14 12:30:00,93.36,93.505,93.318,93.463,4032974000.0
2005-09-14 13:00:00,93.47,93.503,93.305,93.355,3236507185.0
2005-09-14 13:30:00,93.342,93.412,93.255,93.29,4913934852.0
2005-09-14 14:00:00,93.285,93.307,93.11,93.14,3849063158.0
2005-09-14 14:30:00,93.132,93.18,92.955,92.99,3190999532.0
2005-09-14 15:00:00,92.99,93.18,92.95,93.13,3706716394.0
2005-09-14 15:30:00,93.14,93.25,93.095,93.23,2821399648.0
2005-09-14 16:00:00,93.23,93.302,93.165,93.175,2839050636.0
2005-09-14 16:30:00,93.17,93.248,93.143,93.165,3481834089.0
2005-09-14 17:00:00,93.19,93.295,93.14,93.205,2965195257.0
2005-09-14 17:30:00,93.2,93.247,93.165,93.237,2950354584.0
2005-09-14 18:00:00,93.24,93.273,93.165,93.222,3817407489.0
2005-09-14 18:30:00,93.23,93.24,93.135,93.195,3287495048.0
2005-09-14 19:00:00,93.185,93.255,93.177,93.23,3881748585.0
2005-09-14 19:30:00,93.228,93.334,93.205,93.297,3813205807.0
2005-09-14 20:00:00,93.3,93.42,93.226,93.347,4077246920.0
2005-09-14 20:30:00,93.35,93.465,93.305,93.44,2985553675.0
2005-09-14 21:00:00,93.443,93.48,93.395,93.42,2396503298.0
2005-09-14 21:30:00,93.42,93.442,93.39,93.42,4060384270.0
2005-09-14 22:00:00,93.42,93.433,93.343,93.358,2899863168.0
2005-09-14 22:30:00,93.363,93.467,93.35,93.467,2457046897.0
2005-09-14 23:00:00,93.443,93.443,93.39,93.415,864227444.0
2005-09-14 23:30:00,93.415,93.498,93.382,93.47,2319356809.0
2005-09-15 00:00:00,93.465,93.48,93.355,93.475,3223569046.0
2005-09-15 00:30:00,93.47,93.572,93.445,93.52,3571665785.0
2005-09-15 01:00:00,93.51,93.537,93.446,93.49,2383549395.0
2005-09-15 01:30:00,93.48,93.581,93.475,93.52,2766318880.0
2005-09-15 02:00:00,93.52,93.595,93.515,93.53,1554639643.0
2005-09-15 02:30:00,93.54,93.555,93.435,93.47,2317980237.0
2005-09-15 03:00:00,93.47,93.538,93.393,93.44,3657602134.0
2005-09-15 03:30:00,93.445,93.485,93.39,93.475,3245930471.0
2005-09-15 04:00:00,93.48,93.515,93.407,93.485,2350080320.0
2005-09-15 04:30:00,93.485,93.55,93.44,93.473,2911202501.0
2005-09-15 05:00:00,93.477,93.522,93.442,93.5,2485447760.0
2005-09-15 05:30:00,93.498,93.537,93.445,93.49,2924586374.0
2005-09-15 06:00:00,93.49,93.525,93.425,93.47,4109112134.0
2005-09-15 06:30:00,93.47,93.515,93.413,93.413,2375164168.0
2005-09-15 07:00:00,93.42,93.44,93.333,93.39,2865134803.0
2005-09-15 07:30:00,93.387,93.45,93.343,93.44,4167395932.0
2005-09-15 08:00:00,93.447,93.498,93.38,93.458,3656207587.0
2005-09-15 08:30:00,93.46,93.547,93.396,93.525,3779989105.0
2005-09-15 09:00:00,93.535,93.57,93.425,93.44,3275401173.0
2005-09-15 09:30:00,93.432,93.456,93.267,93.28,3840450801.0
2005-09-15 10:00:00,93.277,93.335,93.169,93.21,2911210679.0
2005-09-15 10:30:00,93.215,93.285,93.144,93.2,2541176012.0
2005-09-15 11:00:00,93.205,93.24,93.133,93.14,3092007601.0
2005-09-15 11:30:00,93.145,93.174,92.918,93.02,2896388748.0
2005-09-15 12:00:00,93.01,93.051,92.863,93.04,2866842740.0
2005-09-15 12:30:00,93.04,93.045,92.915,93.01,3844408270.0
2005-09-15 13:00:00,92.99,93.11,92.942,93.042,3186752370.0
2005-09-15 13:30:00,93.05,93.12,93.005,93.075,3857916833.0
2005-09-15 14:00:00,93.08,93.21,93.073,93.132,4750661911.0
2005-09-15 14:30:00,93.175,93.22,93.04,93.11,3166729052.0
2005-09-15 15:00:00,93.103,93.125,92.965,92.99,4002642951.0
2005-09-15 15:30:00,92.987,93.07,92.889,92.94,2585381922.0
2005-09-15 16:00:00,92.92,93.105,92.92,92.97,3280574990.0
2005-09-15 16:30:00,92.97,92.975,92.745,92.805,2790771004.0
2005-09-15 17:00:00,92.815,93.03,92.76,92.99,2880654471.0
2005-09-15 17:30:00,92.985,93.135,92.919,93.1,4289407076.0
2005-09-15 18:00:00,93.115,93.32,93.06,93.237,2778566891.0
2005-09-15 18:30:00,93.225,93.26,93.128,93.24,2349434652.0
2005-09-15 19:00:00,93.23,93.315,93.16,93.18,2656707030.0
2005-09-15 19:30:00,93.185,93.265,93.125,93.23,2398005823.0
2005-09-15 20:00:00,93.225,93.275,93.165,93.217,2332360354.0
2005-09-15 20:30:00,93.213,93.325,93.197,93.31,2552752520.0
2005-09-15 21:00:00,93.315,93.41,93.287,93.41,2731597218.0
2005-09-15 21:30:00,93.4,93.415,93.312,93.36,1807721442.0
2005-09-15 22:00:00,93.37,93.42,93.33,93.355,2946936318.0
2005-09-15 22:30:00,93.343,93.371,93.28,93.34,1897615457.0
2005-09-15 23:00:00,93.34,93.38,93.333,93.36,454609304.0
2005-09-15 23:30:00,93.37,93.393,93.286,93.35,2338853401.0
2005-09-16 00:00:00,93.35,93.36,93.273,93.28,3312088199.0
2005-09-16 00:30:00,93.285,93.303,93.245,93.275,1626736961.0
2005-09-16 01:00:00,93.28,93.34,93.255,93.305,2423849977.0
2005-09-16 01:30:00,93.305,93.461,93.301,93.363,2782015978.0
2005-09-16 02:00:00,93.36,93.48,93.33,93.443,1864060300.0
2005-09-16 02:30:00,93.455,93.465,93.353,93.4,2594958678.0
2005-09-16 03:00:00,93.39,93.518,93.34,93.43,1778573174.0
2005-09-16 03:30:00,93.44,93.44,93.355,93.405,2705145675.0
2005-09-16 04:00:00,93.4,93.425,93.345,93.403,2563228530.0
2005-09-16 04:30:00,93.407,93.41,93.29,93.33,2016390402.0
2005-09-16 05:00:00,93.34,93.405,93.295,93.385,2349374142.0
2005-09-16 05:30:00,93.38,93.436,93.363,93.43,2646337543.0
2005-09-16 06:00:00,93.44,93.45,93.33,93.355,2378597364.0
2005-09-16 06:30:00,93.367,93.431,93.275,93.425,2796525444.0
2005-09-16 07:00:00,93.42,93.52,93.312,93.485,4129380183.0
2005-09-16 07:30:00,93.48,93.584,93.455,93.495,2746255507.0
2005-09-16 08:00:00,93.485,93.62,93.45,93.48,2785517502.0
2005-09-16 08:30:00,93.48,93.535,93.37,93.41,3192127492.0
2005-09-16 09:00:00,93.42,93.55,93.39,93.467,2556358888.0
2005-09-16 09:30:00,93.47,93.515,93.415,93.453,4062503868.0
2005-09-16 10:00:00,93.47,93.635,93.405,93.585,3103404511.0
2005-09-16 10:30:00,93.572,93.69,93.56,93.66,4747324477.0
2005-09-16 11:00:00,93.655,93.755,93.615,93.65,3960198176.0
2005-09-16 11:30:00,93.642,93.68,93.545,93.58,3197898011.0
2005-09-16 12:00:00,93.58,93.61,93.475,93.55,3769815297.0
2005-09-16 12:30:00,93.55,93.7,93.492,93.64,2817552944.0
2005-09-16 13:00:00,93.64,93.663,93.54,93.635,2861296065.0
2005-09-16 13:30:00,93.63,93.67,93.49,93.6,3502550732.0
2005-09-16 14:00:00,93.615,93.73,93.592,93.695,3229156583.0
2005-09-16 14:30:00,93.69,93.925,93.655,93.827,2866343539.0
2005-09-16 15:00:00,93.82,93.895,93.705,93.762,3798184462.0
2005-09-16 15:30:00,93.78,93.975,93.68,93.975,3181559508.0
2005-09-16 16:00:00,93.965,94.145,93.95,94.11,3747486268.0
2005-09-16 16:30:00,94.108,94.113,93.978,94.107,3958807637.0
2005-09-16 17:00:00,94.11,94.18,93.995,94.137,4151387019.0
2005-09-16 17:30:00,94.15,94.225,94.08,94.16,2727310112.0
2005-09-16 18:00:00,94.153,94.22,94.067,94.15,2294911935.0
2005-09-16 18:30:00,94.16,94.285,94.132,94.26,4119743406.0
2005-09-16 19:00:00,94.26,94.296,94.22,94.278,2873063633.0
2005-09-16 19:30:00,94.28,94.362,94.245,94.353,2420962457.0
2005-09-16 20:00:00,94.353,94.48,94.27,94.475,2744726922.0
2005-09-16 20:30:00,94.475,94.483,94.343,94.4,2362723570.0
2005-09-16 21:00:00,94.365,94.424,94.325,94.365,3133353867.0
2005-09-16 21:30:00,94.36,94.485,94.317,94.44,3343970912.0
2005-09-16 22:00:00,94.44,94.46,94.308,94.34,2320073241.0
2005-09-16 22:30:00,94.33,94.345,94.33,94.34,212251472.0
2005-09-18 23:00:00,94.34,94.34,94.257,94.28,938792652.0
2005-09-18 23:30:00,94.275,94.315,94.26,94.29,2100850760.0
2005-09-19 00:00:00,94.29,94.49,94.263,94.44,2234554602.0
2005-09-19 00:30:00,94.44,94.445,94.334,94.335,2068452978.0
2005-09-19 01:00:00,94.3,94.452,94.3,94.423,2508357147.0
2005-09-19 01:30:00,94.427,94.552,94.412,94.495,2213251103.0
2005-09-19 02:00:00,94.495,94.516,94.336,94.397,2283066528.0
2005-09-19 02:30:00,94.393,94.445,94.36,94.4,2682035058.0
2005-09-19 03:00:00,94.405,94.45,94.362,94.39,2264384783.0
2005-09-19 03:30:00,94.39,94.435,94.335,94.41,2274156209.0
2005-09-19 04:00:00,94.41,94.439,94.393,94.415,3243148883.0
2005-09-19 04:30:00,94.425,94.439,94.372,94.4,1495296749.0
2005-09-19 05:00:00,94.392,94.405,94.323,94.35,3311281735.0
2005-09-19 05:30:00,94.36,94.399,94.325,94.39,2153087950.0
2005-09-19 06:00:00,94.39,94.4,94.277,94.3,2954645919.0
2005-09-19 06:30:00,94.305,94.315,94.145,94.155,3200755435.0
2005-09-19 07:00:00,94.16,94.35,94.157,94.235,2317433581.0
2005-09-19 07:30:00,94.235,94.425,94.179,94.403,2753743881.0
2005-09-19 08:00:00,94.413,94.43,94.264,94.34,2362227665.0
2005-09-19 08:30:00,94.355,94.405,94.258,94.31,2724684611.0
2005-09-19 09:00:00,94.31,94.323,94.22,94.29,3578354126.0
2005-09-19 09:30:00,94.29,94.375,94.257,94.293,2215619426.0
2005-09-19 10:00:00,94.3,94.425,94.3,94.36,2759676178.0
2005-09-19 10:30:00,94.357,94.44,94.225,94.32,4129553256.0
2005-09-19 11:00:00,94.317,94.421,94.317,94.408,3918791044.0
2005-09-19 11:30:00,94.41,94.425,94.308,94.375,3711762135.0
2005-09-19 12:00:00,94.385,94.43,94.303,94.34,3126601402.0
2005-09-19 12:30:00,94.332,94.365,94.212,94.33,3891770046.0
2005-09-19 13:00:00,94.337,94.347,94.235,94.27,2875900594.0
2005-09-19 13:30:00,94.275,94.387,94.205,94.375,3251931684.0
2005-09-19 14:00:00,94.37,94.535,94.37,94.48,3549514121.0
2005-09-19 14:30:00,94.485,94.583,94.477,94.58,2827689305.0
2005-09-19 15:00:00,94.58,94.73,94.54,94.61,2841777233.0
2005-09-19 15:30:00,94.61,94.93,94.56,94.92,3784775970.0
2005-09-19 16:00:00,94.92,94.925,94.735,94.812,3247730178.0
2005-09-19 16:30:00,94.82,94.943,94.797,94.935,3877035995.0
2005-09-19 17:00:00,94.94,95.15,94.865,95.112,4727845765.0
2005-09-19 17:30:00,95.125,95.18,94.935,95.18,3240323116.0
2005-09-19 18:00:00,95.173,95.375,95.12,95.29,4087850603.0
2005-09-19 18:30:00,95.287,95.47,95.255,95.42,2592315383.0
2005-09-19 19:00:00,95.41,95.46,95.332,95.42,3108054708.0
2005-09-19 19:30:00,95.42,95.506,95.347,95.465,2769453181.0
2005-09-19 20:00:00,95.475,95.48,95.355,95.41,2792206137.0
2005-09-19 20:30:00,95.415,95.45,95.345,95.38,4065618886.0
2005-09-19 21:00:00,95.385,95.417,95.333,95.377,2692782792.0
2005-09-19 21:30:00,95.365,95.435,95.315,95.355,2320660637.0
2005-09-19 22:00:00,95.34,95.365,95.297,95.35,2709754293.0
2005-09-19 22:30:00,95.345,95.475,95.285,95.46,2291763410.0
2005-09-19 23:00:00,95.458,95.49,95.435,95.487,774222776.0
2005-09-19 23:30:00,95.483,95.483,95.373,95.41,2536346957.0
2005-09-20 00:00:00,95.415,95.485,95.405,95.46,2164782301.0
2005-09-20 00:30:00,95.45,95.5,95.28,95.315,1546563525.0
2005-09-20 01:00:00,95.32,95.415,95.305,95.405,1881429001.0
2005-09-20 01:30:00,95.4,95.474,95.343,95.47,1836515274.0
2005-09-20 02:00:00,95.47,95.545,95.4,95.425,1951620958.0
2005-09-20 02:30:00,95.415,95.48,95.315,95.33,3451638476.0
2005-09-20 03:00:00,95.335,95.394,95.147,95.18,1857196185.0
2005-09-20 03:30:00,95.19,95.25,95.125,95.205,2091314044.0
2005-09-20 04:00:00,95.2,95.325,95.2,95.303,2720144501.0
2005-09-20 04:30:00,95.307,95.31,95.23,95.27,1724571238.0
2005-09-20 05:00:00,95.27,95.32,95.255,95.31,2119321967.0
2005-09-20 05:30:00,95.3,95.321,95.255,95.31,2671964916.0
2005-09-20 06:00:00,95.32,95.32,95.162,95.205,2268866407.0
2005-09-20 06:30:00,95.217,95.235,95.165,95.225,2730907779.0
2005-09-20 07:00:00,95.22,95.31,95.217,95.275,4062407708.0
2005-09-20 07:30:00,95.28,95.305,95.215,95.285,2851852328.0
2005-09-20 08:00:00,95.275,95.285,95.13,95.13,2666286439.0
2005-09-20 08:30:00,95.13,95.27,95.1,95.21,2955485035.0
2005-09-20 09:00:00,95.21,95.256,95.153,95.197,2564385169.0
2005-09-20 09:30:00,95.21,95.38,95.188,95.233,4057851121.0
2005-09-20 10:00:00,95.23,95.264,95.12,95.225,3255526469.0
2005-09-20 10:30:00,95.212,95.335,95.18,95.29,4696811566.0
2005-09-20 11:00:00,95.295,95.4,95.27,95.34,3844865936.0
2005-09-20 11:30:00,95.332,95.4,95.288,95.39,3303830413.0
2005-09-20 12:00:00,95.4,95.435,95.325,95.41,3902837338.0
2005-09-20 12:30:00,95.41,95.45,95.265,95.45,2851899123.0
2005-09-20 13:00:00,95.45,95.5,95.261,95.335,2815189217.0
2005-09-20 13:30:00,95.33,95.505,95.33,95.46,3517319325.0
2005-09-20 14:00:00,95.475,95.525,95.375,95.415,3247943522.0
2005-09-20 14:30:00,95.41,95.565,95.335,95.547,2808774526.0
2005-09-20 15:00:00,95.55,95.633,95.433,95.502,3892708482.0
2005-09-20 15:30:00,95.51,95.51,95.225,95.265,3209258013.0
2005-09-20 16:00:00,95.255,95.325,95.163,95.3,3696641317.0
2005-09-20 16:30:00,95.298,95.34,95.212,95.307,3907413557.0
2005-09-20 17:00:00,95.31,95.31,95.193,95.247,4128727782.0
2005-09-20 17:30:00,95.25,95.321,95.245,95.27,2646033192.0
2005-09-20 18:00:00,95.263,95.443,95.263,95.42,2836282748.0
2005-09-20 18:30:00,95.41,95.505,95.392,95.46,3457562473.0
2005-09-20 19:00:00,95.46,95.471,95.309,95.395,2734116331.0
2005-09-20 19:30:00,95.39,95.485,95.339,95.443,2265388344.0
2005-09-20 20:00:00,95.433,95.675,95.355,95.655,2681949804.0
2005-09-20 20:30:00,95.645,95.76,95.61,95.65,2378575126.0
2005-09-20 21:00:00,95.665,95.735,95.64,95.695,3159564725.0
2005-09-20 21:30:00,95.69,95.709,95.605,95.62,3003397761.0
2005-09-20 22:00:00,95.62,95.678,95.56,95.6,2129697368.0
2005-09-20 22:30:00,95.59,95.665,95.566,95.582,3324877219.0
2005-09-20 23:00:00,95.585,95.745,95.585,95.725,454906450.0
2005-09-20 23:30:00,95.735,95.775,95.667,95.72,3389946078.0
2005-09-21 00:00:00,95.72,95.805,95.645,95.7,2229317301.0
2005-09-21 00:30:00,95.71,95.74,95.68,95.705,2354252630.0
2005-09-21 01:00:00,95.7,95.74,95.64,95.643,2701358568.0
2005-09-21 01:30:00,95.647,95.682,95.59,95.635,2309048309.0
2005-09-21 02:00:00,95.635,95.715,95.602,95.687,2232757786.0
2005-09-21 02:30:00,95.683,95.715,95.575,95.63,2712543770.0
2005-09-21 03:00:00,95.665,95.678,95.59,95.62,2340538527.0
2005-09-21 03:30:00,95.61,95.745,95.582,95.69,2138565452.0
2005-09-21 04:00:00,95.69,95.765,95.67,95.735,3283427180.0
2005-09-21 04:30:00,95.745,95.78,95.7,95.72,1062764608.0
2005-09-21 05:00:00,95.722,95.755,95.64,95.66,3130433704.0
2005-09-21 05:30:00,95.657,95.746,95.59,95.72,1823407237.0
2005-09-21 06:00:00,95.72,95.74,95.652,95.67,2974811885.0
2005-09-21 06:30:00,95.675,95.695,95.54,95.575,2886249325.0
2005-09-21 07:00:00,95.57,95.61,95.432,95.535,2178768292.0
2005-09-21 07:30:00,95.545,95.62,95.482,95.603,2134141669.0
2005-09-21 08:00:00,95.608,95.64,95.5,95.54,1781922877.0
2005-09-21 08:30:00,95.535,95.637,95.45,95.49,2749144632.0
2005-09-21 09:00:00,95.49,95.57,95.428,95.49,3486035583.0
2005-09-21 09:30:00,95.48,95.51,95.305,95.393,2857536898.0
2005-09-21 10:00:00,95.4,95.437,95.131,95.24,2468738968.0
2005-09-21 10:30:00,95.237,95.275,95.118,95.122,3850686433.0
2005-09-21 11:00:00,95.125,95.32,95.122,95.218,3931566616.0
2005-09-21 11:30:00,95.22,95.41,95.2,95.345,3751170038.0
2005-09-21 12:00:00,95.345,95.375,95.238,95.24,3071163545.0
2005-09-21 12:30:00,95.252,95.285,95.155,95.27,3727026372.0
2005-09-21 13:00:00,95.257,95.355,95.255,95.31,2709285750.0
2005-09-21 13:30:00,95.315,95.37,95.145,95.205,3289252898.0
2005-09-21 14:00:00,95.2,95.275,95.122,95.18,3427868660.0
2005-09-21 14:30:00,95.185,95.35,95.175,95.22,2803201946.0
2005-09-21 15:00:00,95.22,95.41,95.133,95.332,2797563615.0
2005-09-21 15:30:00,95.34,95.36,95.156,95.23,3874759738.0
2005-09-21 16:00:00,95.22,95.235,95.093,95.172,3283103020.0
2005-09-21 16:30:00,95.18,95.235,95.115,95.185,3936659747.0
2005-09-21 17:00:00,95.2,95.21,95.063,95.072,4833578271.0
2005-09-21 17:30:00,95.095,95.225,94.947,95.21,3224413682.0
2005-09-21 18:00:00,95.203,95.253,95.085,95.175,3978780446.0
2005-09-21 18:30:00,95.177,95.32,95.162,95.24,2563740817.0
2005-09-21 19:00:00,95.22,95.24,95.046,95.08,2871103292.0
2005-09-21 19:30:00,95.09,95.16,95.015,95.135,2526516399.0
2005-09-21 20:00:00,95.145,95.175,95.059,95.08,2884610314.0
2005-09-21 20:30:00,95.085,95.135,95.032,95.1,3951454141.0
2005-09-21 21:00:00,95.095,95.163,95.025,95.107,2747421857.0
2005-09-21 21:30:00,95.095,95.17,95.05,95.14,2285317414.0
2005-09-21 22:00:00,95.13,95.27,95.087,95.22,2541177681.0
2005-09-21 22:30:00,95.23,95.335,95.215,95.29,2094194897.0
2005-09-21 23:00:00,95.285,95.345,95.283,95.337,620639557.0
2005-09-21 23:30:00,95.333,95.355,95.233,95.33,2679169482.0
2005-09-22 00:00:00,95.335,95.365,95.31,95.33,2021586294.0
2005-09-22 00:30:00,95.32,95.415,95.288,95.415,1848289184.0
2005-09-22 01:00:00,95.41,95.43,95.338,95.365,3411114388.0
2005-09-22 01:30:00,95.375,95.375,95.205,95.26,1881579665.0
2005-09-22 02:00:00,95.26,95.365,95.24,95.285,1781273119.0
2005-09-22 02:30:00,95.275,95.548,95.275,95.51,2524141556.0
2005-09-22 03:00:00,95.515,95.632,95.435,95.58,1741162582.0
2005-09-22 03:30:00,95.59,95.65,95.495,95.625,1970571376.0
2005-09-22 04:00:00,95.63,95.67,95.535,95.563,2611045942.0
2005-09-22 04:30:00,95.557,95.671,95.523,95.643,1920983906.0
2005-09-22 05:00:00,95.66,95.668,95.575,95.65,2017666492.0
2005-09-22 05:30:00,95.64,95.67,95.597,95.64,2487197582.0
2005-09-22 06:00:00,95.64,95.671,95.564,95.565,2299235156.0
2005-09-22 06:30:00,95.567,95.67,95.535,95.595,2749828813.0
2005-09-22 07:00:00,95.58,95.635,95.555,95.585,3995028483.0
2005-09-22 07:30:00,95.59,95.637,95.559,95.585,2807093833.0
2005-09-22 08:00:00,95.575,95.583,95.415,95.44,2477933829.0
2005-09-22 08:30:00,95.43,95.52,95.376,95.43,2800798132.0
2005-09-22 09:00:00,95.45,95.49,95.285,95.357,2556112290.0
2005-09-22 09:30:00,95.345,95.55,95.3,95.403,4041464345.0
2005-09-22 10:00:00,95.4,95.58,95.375,95.545,3170432075.0
2005-09-22 10:30:00,95.532,95.545,95.377,95.5,4847857283.0
2005-09-22 11:00:00,95.495,95.58,95.413,95.45,3943246624.0
2005-09-22 11:30:00,95.442,95.56,95.408,95.51,3296459787.0
2005-09-22 12:00:00,95.51,95.74,95.465,95.74,3765487919.0
2005-09-22 12:30:00,95.732,95.775,95.567,95.6,2727582726.0
2005-09-22 13:00:00,95.6,95.645,95.403,95.415,2789827950.0
2005-09-22 13:30:00,95.42,95.468,95.255,95.27,3268158002.0
2005-09-22 14:00:00,95.285,95.408,95.254,95.305,3201736269.0
2005-09-22 14:30:00,95.31,95.52,95.273,95.437,2699239872.0
2005-09-22 15:00:00,95.44,95.535,95.375,95.502,3644074814.0
2005-09-22 15:30:00,95.51,95.58,95.435,95.565,3171349997.0
2005-09-22 16:00:00,95.555,95.67,95.41,95.43,3692233081.0
2005-09-22 16:30:00,95.428,95.6,95.39,95.532,3760656240.0
2005-09-22 17:00:00,95.55,95.557,95.33,95.517,4099499269.0
2005-09-22 17:30:00,95.52,95.66,95.455,95.66,2306948708.0
2005-09-22 18:00:00,95.653,95.685,95.545,95.61,2698275982.0
2005-09-22 18:30:00,95.61,95.625,95.512,95.55,2646616803.0
2005-09-22 19:00:00,95.55,95.555,95.424,95.515,2649522503.0
2005-09-22 19:30:00,95.51,95.575,95.385,95.385,1860224889.0
2005-09-22 20:00:00,95.423,95.495,95.275,95.425,1783110075.0
2005-09-22 20:30:00,95.425,95.44,95.315,95.41,2062947911.0
2005-09-22 21:00:00,95.395,95.455,95.385,95.425,2916885334.0
2005-09-22 21:30:00,95.42,95.443,95.38,95.43,2807437370.0
2005-09-22 22:00:00,95.42,95.445,95.355,95.415,1937516734.0
2005-09-22 22:30:00,95.415,95.425,95.29,95.322,3107453347.0
2005-09-22 23:00:00,95.325,95.325,95.145,95.175,326328896.0
2005-09-22 23:30:00,95.165,95.235,95.119,95.18,2553593048.0
2005-09-23 00:00:00,95.185,95.25,95.172,95.22,1721028217.0
2005-09-23 00:30:00,95.23,95.28,95.19,95.245,2157129358.0
2005-09-23 01:00:00,95.24,95.27,95.21,95.233,2603392150.0
2005-09-23 01:30:00,95.237,95.275,95.185,95.235,1993554654.0
2005-09-23 02:00:00,95.222,95.25,95.163,95.185,2796320987.0
2005-09-23 02:30:00,95.185,95.195,95.075,95.16,1723284021.0
2005-09-23 03:00:00,95.16,95.185,95.085,95.12,2023536393.0
2005-09-23 03:30:00,95.135,95.167,95.045,95.105,2343722086.0
2005-09-23 04:00:00,95.11,95.12,95.053,95.115,1110226592.0
2005-09-23 04:30:00,95.115,95.145,95.075,95.123,1160050994.0
2005-09-23 05:00:00,95.125,95.189,95.085,95.15,1716065196.0
2005-09-23 05:30:00,95.155,95.171,95.039,95.16,2224141698.0
2005-09-23 06:00:00,95.16,95.19,95.128,95.18,2685113913.0
2005-09-23 06:30:00,95.18,95.26,95.138,95.223,2775232807.0
2005-09-23 07:00:00,95.23,95.232,95.14,95.19,2147056151.0
2005-09-23 07:30:00,95.187,95.24,95.135,95.23,3706490035.0
2005-09-23 08:00:00,95.222,95.306,95.138,95.168,3845667920.0
2005-09-23 08:30:00,95.17,95.348,95.041,95.265,3589854341.0
2005-09-23 09:00:00,95.265,95.335,95.195,95.23,3222942049.0
2005-09-23 09:30:00,95.222,95.28,95.132,95.17,3602069310.0
2005-09-23 10:00:00,95.167,95.24,95.145,95.24,2635500816.0
2005-09-23 10:30:00,95.245,95.278,95.115,95.115,3169368883.0
2005-09-23 11:00:00,95.09,95.23,94.895,95.18,3250518036.0
2005-09-23 11:30:00,95.195,95.322,95.16,95.22,2791272959.0
2005-09-23 12:00:00,95.22,95.295,95.105,95.225,2707047529.0
2005-09-23 12:30:00,95.22,95.315,94.919,95.01,3866443284.0
2005-09-23 13:00:00,95.01,95.135,94.953,95.062,3184729545.0
2005-09-23 13:30:00,95.07,95.17,94.995,94.995,3947513594.0
2005-09-23 14:00:00,95.0,95.073,94.93,94.942,4815709567.0
2005-09-23 14:30:00,94.955,95.163,94.93,95.13,3203634485.0
2005-09-23 15:00:00,95.123,95.195,95.02,95.195,3837293775.0
2005-09-23 15:30:00,95.197,95.335,95.142,95.27,2431913965.0
2005-09-23 16:00:00,95.24,95.5,95.24,95.5,2723280398.0
2005-09-23 16:30:00,95.49,95.655,95.385,95.555,2450621422.0
2005-09-23 17:00:00,95.575,95.735,95.545,95.68,2841046638.0
2005-09-23 17:30:00,95.675,95.75,95.65,95.73,3013653423.0
2005-09-23 18:00:00,95.735,96.094,95.71,96.007,2763932540.0
2005-09-23 18:30:00,95.995,96.017,95.902,95.92,2067296266.0
2005-09-23 19:00:00,95.91,96.025,95.88,95.94,2403239517.0
2005-09-23 19:30:00,95.95,96.053,95.915,95.927,1924787141.0
2005-09-23 20:00:00,95.925,95.97,95.895,95.957,1813001193.0
2005-09-23 20:30:00,95.953,96.096,95.953,95.98,2530407137.0
2005-09-23 21:00:00,95.965,96.03,95.895,96.0,1797251125.0
2005-09-23 21:30:00,95.98,96.06,95.935,95.955,1646733719.0
2005-09-23 22:00:00,95.95,96.035,95.94,95.985,1510053856.0
2005-09-23 22:30:00,95.995,96.105,95.995,96.033,702165481.0
2005-09-26 00:00:00,96.03,96.03,95.738,95.755,362116566.0
2005-09-26 00:30:00,95.755,95.852,95.687,95.85,1485316221.0
2005-09-26 01:00:00,95.83,95.83,95.675,95.68,988742340.0
2005-09-26 01:30:00,95.69,95.715,95.613,95.635,1507995539.0
2005-09-26 02:00:00,95.635,95.67,95.595,95.63,1951722454.0
2005-09-26 02:30:00,95.63,95.71,95.63,95.65,1995434335.0
2005-09-26 03:00:00,95.645,95.745,95.56,95.745,2324135208.0
2005-09-26 03:30:00,95.745,95.805,95.695,95.805,2180776117.0
2005-09-26 04:00:00,95.8,95.8,95.747,95.785,309320833.0
2005-09-26 04:30:00,95.783,95.81,95.725,95.76,865268372.0
2005-09-26 05:00:00,95.763,95.808,95.687,95.705,918200210.0
2005-09-26 05:30:00,95.695,95.738,95.675,95.7,773605870.0
2005-09-26 06:00:00,95.7,95.835,95.665,95.74,1397012874.0
2005-09-26 06:30:00,95.75,95.78,95.73,95.765,793882059.0
2005-09-26 07:00:00,95.75,95.828,95.737,95.763,1466897017.0
2005-09-26 07:30:00,95.767,95.796,95.715,95.72,1479741196.0
2005-09-26 08:00:00,95.717,95.739,95.625,95.72,1812172511.0
2005-09-26 08:30:00,95.71,95.73,95.63,95.67,2770333442.0
2005-09-26 09:00:00,95.68,95.765,95.625,95.745,1940177034.0
2005-09-26 09:30:00,95.757,95.865,95.73,95.865,2748945534.0
2005-09-26 10:00:00,95.86,95.895,95.77,95.825,2313944772.0
2005-09-26 10:30:00,95.83,95.862,95.48,95.525,2746060009.0
2005-09-26 11:00:00,95.515,95.547,95.428,95.53,2250112128.0
2005-09-26 11:30:00,95.52,95.655,95.48,95.51,2650581853.0
2005-09-26 12:00:00,95.52,95.54,95.422,95.497,2185161109.0
2005-09-26 12:30:00,95.495,95.545,95.355,95.533,3558770398.0
2005-09-26 13:00:00,95.54,95.575,95.435,95.575,3225880582.0
2005-09-26 13:30:00,95.572,95.645,95.41,95.49,4810640715.0
2005-09-26 14:00:00,95.49,95.5,95.325,95.37,3949018370.0
2005-09-26 14:30:00,95.362,95.507,95.325,95.4,3148999874.0
2005-09-26 15:00:00,95.4,95.4,95.205,95.29,3729106645.0
2005-09-26 15:30:00,95.283,95.49,95.213,95.49,2747819238.0
2005-09-26 16:00:00,95.49,95.49,95.375,95.445,2822735567.0
2005-09-26 16:30:00,95.45,95.755,95.445,95.6,3033902277.0
2005-09-26 17:00:00,95.615,95.715,95.515,95.705,3200141677.0
2005-09-26 17:30:00,95.71,95.985,95.675,95.867,2674611113.0
2005-09-26 18:00:00,95.87,95.905,95.748,95.872,3271366962.0
2005-09-26 18:30:00,95.88,95.89,95.805,95.875,2886376513.0
2005-09-26 19:00:00,95.865,95.92,95.843,95.92,3359109052.0
2005-09-26 19:30:00,95.918,96.032,95.86,95.972,3653224666.0
2005-09-26 20:00:00,95.98,95.995,95.825,95.89,2736291235.0
2005-09-26 20:30:00,95.89,95.913,95.76,95.76,1990877604.0
2005-09-26 21:00:00,95.753,95.83,95.695,95.75,2407013019.0
2005-09-26 21:30:00,95.75,95.76,95.61,95.68,2533528299.0
2005-09-26 22:00:00,95.68,95.68,95.583,95.64,1544462088.0
2005-09-26 22:30:00,95.635,95.687,95.553,95.605,1725716137.0
2005-09-26 23:30:00,95.605,95.666,95.605,95.65,450638637.0
2005-09-27 00:00:00,95.635,95.765,95.63,95.74,1232552913.0
2005-09-27 00:30:00,95.73,95.79,95.717,95.79,476560214.0
2005-09-27 01:00:00,95.79,95.93,95.74,95.915,1250214008.0
2005-09-27 01:30:00,95.915,96.0,95.88,95.932,2807549907.0
2005-09-27 02:00:00,95.932,96.048,95.93,95.995,2857296040.0
2005-09-27 02:30:00,95.995,96.071,95.95,96.03,2150052630.0
2005-09-27 03:00:00,96.03,96.333,96.01,96.31,1771482705.0
2005-09-27 03:30:00,96.312,96.37,96.155,96.19,1523492668.0
2005-09-27 04:00:00,96.185,96.195,96.085,96.105,1223749614.0
2005-09-27 04:30:00,96.105,96.16,96.095,96.138,1022729683.0
2005-09-27 05:00:00,96.135,96.184,96.105,96.165,1720601615.0
2005-09-27 05:30:00,96.17,96.245,96.141,96.19,1450542486.0
2005-09-27 06:00:00,96.19,96.209,96.145,96.15,1471474454.0
2005-09-27 06:30:00,96.15,96.175,96.093,96.113,2041251215.0
2005-09-27 07:00:00,96.12,96.147,96.053,96.12,1107975784.0
2005-09-27 07:30:00,96.12,96.253,96.085,96.24,2032639437.0
2005-09-27 08:00:00,96.232,96.255,96.128,96.198,3680487254.0
2005-09-27 08:30:00,96.2,96.225,96.128,96.215,3271407853.0
2005-09-27 09:00:00,96.235,96.315,96.062,96.31,2949402250.0
2005-09-27 09:30:00,96.302,96.302,96.102,96.27,3281880895.0
2005-09-27 10:00:00,96.267,96.465,96.07,96.12,2614458781.0
2005-09-27 10:30:00,96.125,96.323,96.07,96.095,3139890426.0
2005-09-27 11:00:00,96.08,96.235,96.06,96.08,2305958149.0
2005-09-27 11:30:00,96.085,96.162,96.0,96.02,2811987645.0
2005-09-27 12:00:00,96.04,96.22,95.985,96.183,2567985672.0
2005-09-27 12:30:00,96.19,96.37,96.17,96.37,3858208561.0
2005-09-27 13:00:00,96.37,96.51,96.305,96.462,3073285452.0
2005-09-27 13:30:00,96.47,96.516,96.374,96.41,3811460683.0
2005-09-27 14:00:00,96.41,96.54,96.395,96.472,4718087293.0
2005-09-27 14:30:00,96.485,96.533,96.235,96.24,3278433066.0
2005-09-27 15:00:00,96.233,96.32,96.055,96.095,3663292009.0
2005-09-27 15:30:00,96.097,96.155,96.0,96.14,2411073256.0
2005-09-27 16:00:00,96.125,96.165,95.961,96.02,2629501359.0
2005-09-27 16:30:00,96.01,96.167,95.93,96.075,2344577808.0
2005-09-27 17:00:00,96.085,96.095,95.975,96.08,2790548340.0
2005-09-27 17:30:00,96.075,96.203,95.979,96.2,2171204251.0
2005-09-27 18:00:00,96.205,96.26,95.94,96.057,2749305697.0
2005-09-27 18:30:00,96.045,96.205,96.045,96.17,2107421934.0
2005-09-27 19:00:00,96.15,96.27,96.112,96.21,2774253770.0
2005-09-27 19:30:00,96.22,96.277,96.165,96.217,2339647918.0
2005-09-27 20:00:00,96.212,96.289,96.189,96.277,1973618829.0
2005-09-27 20:30:00,96.273,96.287,96.135,96.17,1544935665.0
2005-09-27 21:00:00,96.175,96.319,96.148,96.17,1579457972.0
2005-09-27 21:30:00,96.15,96.238,96.125,96.162,1604886325.0
2005-09-27 22:00:00,96.17,96.212,96.145,96.2,1363598587.0
2005-09-27 22:30:00,96.195,96.238,96.115,96.155,1284563641.0
2005-09-27 23:30:00,96.155,96.155,96.025,96.067,1112606584.0
2005-09-28 00:00:00,96.075,96.105,96.04,96.055,807580884.0
2005-09-28 00:30:00,96.08,96.105,96.05,96.085,1020763092.0
2005-09-28 01:00:00,96.09,96.205,96.09,96.17,1605303030.0
2005-09-28 01:30:00,96.17,96.23,96.055,96.155,2022686203.0
2005-09-28 02:00:00,96.155,96.185,95.995,96.06,1775981679.0
2005-09-28 02:30:00,96.06,96.135,96.025,96.135,1747733936.0
2005-09-28 03:00:00,96.125,96.18,96.07,96.092,2041172065.0
2005-09-28 03:30:00,96.103,96.103,95.792,95.815,1695379732.0
2005-09-28 04:00:00,95.815,95.94,95.785,95.915,2273664936.0
2005-09-28 04:30:00,95.92,95.935,95.83,95.92,1563769404.0
2005-09-28 05:00:00,95.915,96.085,95.875,95.965,2236853108.0
2005-09-28 05:30:00,95.965,95.99,95.815,95.883,1021624763.0
2005-09-28 06:00:00,95.872,95.935,95.781,95.85,1698186313.0
2005-09-28 06:30:00,95.865,95.895,95.815,95.825,1120526552.0
2005-09-28 07:00:00,95.82,95.835,95.72,95.773,1299186866.0
2005-09-28 07:30:00,95.773,95.805,95.725,95.762,1657466937.0
2005-09-28 08:00:00,95.767,95.86,95.635,95.81,2306969323.0
2005-09-28 08:30:00,95.8,95.836,95.735,95.77,1990137009.0
2005-09-28 09:00:00,95.78,95.865,95.77,95.835,1351424187.0
2005-09-28 09:30:00,95.857,95.925,95.81,95.925,2517222096.0
2005-09-28 10:00:00,95.92,96.02,95.86,96.005,1964299586.0
2005-09-28 10:30:00,96.01,96.052,95.91,95.963,2660469296.0
2005-09-28 11:00:00,95.965,96.063,95.92,95.96,2091424472.0
2005-09-28 11:30:00,95.95,96.035,95.893,95.94,2582249146.0
2005-09-28 12:00:00,95.94,96.072,95.9,96.047,2401133607.0
2005-09-28 12:30:00,96.045,96.085,95.99,96.013,3550592274.0
2005-09-28 13:00:00,96.02,96.065,95.933,96.015,3283978865.0
2005-09-28 13:30:00,96.012,96.08,95.906,95.96,4757587111.0
2005-09-28 14:00:00,95.96,96.06,95.92,95.97,3832907239.0
2005-09-28 14:30:00,95.962,96.155,95.962,96.13,3084282303.0
2005-09-28 15:00:00,96.13,96.15,96.0,96.05,3743375488.0
2005-09-28 15:30:00,96.053,96.075,95.93,95.97,2597175240.0
2005-09-28 16:00:00,95.99,96.2,95.977,96.08,2604774155.0
2005-09-28 16:30:00,96.08,96.08,95.841,95.92,831179633.0
2005-09-28 17:00:00,95.925,96.002,95.885,95.945,3056791724.0
2005-09-28 17:30:00,95.94,96.115,95.895,96.097,2603223175.0
2005-09-28 18:00:00,96.09,96.093,95.825,95.912,3491176473.0
2005-09-28 18:30:00,95.92,96.07,95.903,96.015,2775047221.0
2005-09-28 19:00:00,96.015,96.095,95.95,96.03,3404202896.0
2005-09-28 19:30:00,96.028,96.28,95.975,96.202,3062102166.0
2005-09-28 20:00:00,96.202,96.44,96.198,96.38,2392554194.0
2005-09-28 20:30:00,96.38,96.397,96.285,96.32,2380781785.0
2005-09-28 21:00:00,96.313,96.389,96.255,96.38,1967493613.0
2005-09-28 21:30:00,96.38,96.45,96.357,96.45,1819944279.0
2005-09-28 22:00:00,96.45,96.455,96.325,96.39,1867042626.0
2005-09-28 22:30:00,96.385,96.427,96.29,96.312,1753900033.0
2005-09-28 23:30:00,96.325,96.325,96.193,96.2,614535710.0
2005-09-29 00:00:00,96.21,96.315,96.195,96.293,578228452.0
2005-09-29 00:30:00,96.285,96.3,96.17,96.21,1593303930.0
2005-09-29 01:00:00,96.21,96.255,96.14,96.205,2086975217.0
2005-09-29 01:30:00,96.205,96.355,96.188,96.202,2369541305.0
2005-09-29 02:00:00,96.202,96.315,96.185,96.29,2564256150.0
2005-09-29 02:30:00,96.285,96.38,96.262,96.32,2073084043.0
2005-09-29 03:00:00,96.32,96.363,96.212,96.258,1692184782.0
2005-09-29 03:30:00,96.253,96.265,96.17,96.198,1901366570.0
2005-09-29 04:00:00,96.195,96.245,96.177,96.218,2236576132.0
2005-09-29 04:30:00,96.225,96.225,96.16,96.16,678792851.0
2005-09-29 05:00:00,96.17,96.24,96.145,96.2,1823468205.0
2005-09-29 05:30:00,96.2,96.222,96.145,96.175,1391364418.0
2005-09-29 06:00:00,96.17,96.195,96.15,96.157,1631763980.0
2005-09-29 06:30:00,96.17,96.24,96.151,96.235,992847509.0
2005-09-29 07:00:00,96.223,96.245,96.186,96.2,1616844422.0
2005-09-29 07:30:00,96.195,96.24,96.165,96.23,852207144.0
2005-09-29 08:00:00,96.235,96.239,96.125,96.238,3002632061.0
2005-09-29 08:30:00,96.24,96.29,96.145,96.235,2881844304.0
2005-09-29 09:00:00,96.235,96.377,96.222,96.31,2621111180.0
2005-09-29 09:30:00,96.302,96.39,96.252,96.37,3508910964.0
2005-09-29 10:00:00,96.367,96.455,96.255,96.27,2606252457.0
2005-09-29 10:30:00,96.275,96.285,96.025,96.125,2979609978.0
2005-09-29 11:00:00,96.11,96.185,96.077,96.115,3248062969.0
2005-09-29 11:30:00,96.118,96.185,96.107,96.16,2428264377.0
2005-09-29 12:00:00,96.16,96.245,96.046,96.213,2577344830.0
2005-09-29 12:30:00,96.22,96.236,96.104,96.14,3668632000.0
2005-09-29 13:00:00,96.14,96.257,96.115,96.21,2947735882.0
2005-09-29 13:30:00,96.22,96.228,96.155,96.16,3467042755.0
2005-09-29 14:00:00,96.16,96.17,95.988,96.092,4753260967.0
2005-09-29 14:30:00,96.092,96.135,95.89,95.99,2690401629.0
2005-09-29 15:00:00,95.983,96.248,95.975,96.235,3824744602.0
2005-09-29 15:30:00,96.237,96.47,96.182,96.44,2479194428.0
2005-09-29 16:00:00,96.44,96.495,96.375,96.45,2704744613.0
2005-09-29 16:30:00,96.45,96.563,96.4,96.515,2360929720.0
2005-09-29 17:00:00,96.51,96.58,96.41,96.41,2559633225.0
2005-09-29 17:30:00,96.408,96.502,96.309,96.47,2116517433.0
2005-09-29 18:00:00,96.475,96.49,96.39,96.417,2030696174.0
2005-09-29 18:30:00,96.405,96.52,96.4,96.495,1523697081.0
2005-09-29 19:00:00,96.49,96.595,96.458,96.57,1598520988.0
2005-09-29 19:30:00,96.57,96.635,96.5,96.517,1836915868.0
2005-09-29 20:00:00,96.502,96.58,96.447,96.513,1650921898.0
2005-09-29 20:30:00,96.513,96.555,96.41,96.41,1792975272.0
2005-09-29 21:00:00,96.415,96.445,96.32,96.4,1645176068.0
2005-09-29 21:30:00,96.4,96.469,96.372,96.46,1381634400.0
2005-09-29 22:00:00,96.455,96.472,96.372,96.445,1484039080.0
2005-09-29 22:30:00,96.445,96.517,96.415,96.432,1309035744.0
2005-09-29 23:30:00,96.435,96.55,96.432,96.51,889443498.0
2005-09-30 00:00:00,96.515,96.575,96.485,96.513,958696571.0
2005-09-30 00:30:00,96.512,96.675,96.485,96.625,1724052271.0
2005-09-30 01:00:00,96.635,96.784,96.595,96.653,1437855254.0
2005-09-30 01:30:00,96.665,96.715,96.597,96.665,1402782839.0
2005-09-30 02:00:00,96.66,96.68,96.462,96.525,2526067685.0
2005-09-30 02:30:00,96.525,96.535,96.315,96.315,1904550985.0
2005-09-30 03:00:00,96.31,96.395,96.298,96.32,1888756531.0
2005-09-30 03:30:00,96.323,96.47,96.252,96.435,1587905225.0
2005-09-30 04:00:00,96.445,96.452,96.39,96.418,530326746.0
2005-09-30 04:30:00,96.42,96.44,96.385,96.435,408033982.0
2005-09-30 05:00:00,96.425,96.458,96.414,96.45,649716432.0
2005-09-30 05:30:00,96.442,96.475,96.363,96.4,262437550.0
2005-09-30 06:00:00,96.395,96.448,96.359,96.422,899878136.0
2005-09-30 06:30:00,96.427,96.525,96.425,96.495,1169418080.0
2005-09-30 07:00:00,96.495,96.54,96.446,96.508,1285772372.0
2005-09-30 07:30:00,96.503,96.54,96.42,96.43,1632266186.0
2005-09-30 08:00:00,96.44,96.56,96.433,96.55,2294399635.0
2005-09-30 08:30:00,96.56,96.609,96.493,96.57,2353723725.0
2005-09-30 09:00:00,96.57,96.599,96.459,96.587,2415483986.0
2005-09-30 09:30:00,96.585,96.74,96.57,96.653,3721289874.0
2005-09-30 10:00:00,96.665,96.84,96.665,96.802,2668738079.0
2005-09-30 10:30:00,96.792,97.03,96.78,96.95,4620547937.0
2005-09-30 11:00:00,96.95,97.05,96.905,96.98,3804805215.0
2005-09-30 11:30:00,96.97,97.053,96.9,97.0,3191129831.0
2005-09-30 12:00:00,97.0,97.068,96.95,96.99,3535212964.0
2005-09-30 12:30:00,96.973,97.13,96.931,97.08,2589747956.0
2005-09-30 13:00:00,97.08,97.08,96.875,96.985,2676912441.0
2005-09-30 13:30:00,96.985,96.995,96.855,96.87,3230586202.0
2005-09-30 14:00:00,96.885,96.98,96.805,96.925,2285389589.0
2005-09-30 14:30:00,96.925,97.265,96.925,97.237,2494832259.0
2005-09-30 15:00:00,97.24,97.295,97.045,97.142,3405960864.0
2005-09-30 15:30:00,97.17,97.265,97.085,97.185,2422546771.0
2005-09-30 16:00:00,97.195,97.383,97.19,97.23,3127019149.0
2005-09-30 16:30:00,97.228,97.62,97.115,97.62,3613916307.0
2005-09-30 17:00:00,97.62,97.833,97.6,97.627,2466816048.0
2005-09-30 17:30:00,97.625,97.628,97.395,97.57,2719235533.0
2005-09-30 18:00:00,97.585,97.73,97.465,97.7,2073214877.0
2005-09-30 18:30:00,97.695,97.795,97.63,97.76,2081489379.0
2005-09-30 19:00:00,97.76,97.762,97.63,97.75,2649137633.0
2005-09-30 19:30:00,97.743,97.84,97.727,97.79,2916728969.0
2005-09-30 20:00:00,97.78,97.89,97.679,97.78,1803385709.0
2005-09-30 20:30:00,97.77,97.815,97.662,97.705,2234095496.0
2005-09-30 21:00:00,97.715,97.765,97.632,97.667,1540624177.0
2005-09-30 21:30:00,97.663,97.695,97.592,97.63,1426921504.0
2005-09-30 22:00:00,97.63,97.635,97.505,97.575,1942017976.0
2005-09-30 22:30:00,97.575,97.605,97.53,97.555,685142543.0
2005-10-03 02:00:00,97.56,97.965,97.56,97.92,1591240249.0
2005-10-03 02:30:00,97.923,98.01,97.875,97.895,2373682134.0
2005-10-03 03:00:00,97.885,98.028,97.875,97.97,2049640233.0
2005-10-03 03:30:00,97.975,98.01,97.912,98.01,1403679907.0
2005-10-03 04:00:00,98.01,98.065,97.956,98.01,1003278742.0
2005-10-03 04:30:00,98.015,98.017,97.888,97.888,1524806116.0
2005-10-03 05:00:00,97.905,97.955,97.89,97.913,684485810.0
2005-10-03 05:30:00,97.905,97.944,97.884,97.92,933283330.0
2005-10-03 06:00:00,97.92,97.92,97.845,97.893,1938975982.0
2005-10-03 06:30:00,97.9,97.91,97.845,97.845,717611784.0
2005-10-03 07:00:00,97.855,97.895,97.788,97.862,1225609453.0
2005-10-03 07:30:00,97.87,97.998,97.865,97.955,2505206747.0
2005-10-03 08:00:00,97.94,98.02,97.83,97.903,2357837348.0
2005-10-03 08:30:00,97.91,97.932,97.833,97.87,2175306199.0
2005-10-03 09:00:00,97.86,97.89,97.743,97.885,2226546624.0
2005-10-03 09:30:00,97.89,97.9,97.768,97.825,2103940381.0
2005-10-03 10:00:00,97.82,97.93,97.787,97.845,1958009734.0
2005-10-03 10:30:00,97.847,97.86,97.69,97.73,2323050778.0
2005-10-03 11:00:00,97.73,97.864,97.714,97.738,3196544411.0
2005-10-03 11:30:00,97.735,97.803,97.695,97.715,2323643316.0
2005-10-03 12:00:00,97.715,97.777,97.682,97.73,2458094385.0
2005-10-03 12:30:00,97.722,97.96,97.68,97.96,2959557738.0
2005-10-03 13:00:00,97.957,98.035,97.915,98.015,2534328075.0
2005-10-03 13:30:00,98.025,98.028,97.835,97.885,2246348781.0
2005-10-03 14:00:00,97.87,97.935,97.655,97.695,3133322151.0
2005-10-03 14:30:00,97.695,97.8,97.64,97.74,2954400273.0
2005-10-03 15:00:00,97.75,97.81,97.565,97.653,2531533374.0
2005-10-03 15:30:00,97.65,97.795,97.63,97.77,3776494325.0
2005-10-03 16:00:00,97.755,97.995,97.755,97.95,3305127067.0
2005-10-03 16:30:00,97.96,98.185,97.95,98.18,3850931487.0
2005-10-03 17:00:00,98.18,98.2,97.99,98.062,4494348055.0
2005-10-03 17:30:00,98.062,98.145,97.91,97.915,3111664527.0
2005-10-03 18:00:00,97.913,97.95,97.803,97.943,3542004105.0
2005-10-03 18:30:00,97.947,98.043,97.947,98.01,2266700090.0
2005-10-03 19:00:00,98.01,98.065,97.895,98.03,2302429460.0
2005-10-03 19:30:00,98.03,98.055,97.968,98.005,1871434099.0
2005-10-03 20:00:00,98.0,98.04,97.957,98.02,1555461146.0
2005-10-03 20:30:00,98.018,98.018,97.905,97.95,2450970578.0
2005-10-03 21:00:00,97.965,97.988,97.915,97.977,1651968199.0
2005-10-03 21:30:00,97.973,97.988,97.902,97.925,1331537903.0
2005-10-03 22:00:00,97.92,97.973,97.88,97.952,737734035.0
2005-10-03 22:30:00,97.945,97.975,97.873,97.873,1049504512.0
2005-10-03 23:30:00,97.865,97.865,97.803,97.82,693198607.0
2005-10-04 00:00:00,97.823,97.832,97.775,97.825,480396511.0
2005-10-04 00:30:00,97.817,97.96,97.77,97.96,1485995055.0
2005-10-04 01:00:00,97.955,97.955,97.863,97.935,1828716720.0
2005-10-04 01:30:00,97.935,97.945,97.825,97.91,2179851491.0
2005-10-04 02:00:00,97.91,97.92,97.78,97.87,2677108909.0
2005-10-04 02:30:00,97.865,98.08,97.842,98.025,2424398878.0
2005-10-04 03:00:00,98.04,98.135,97.995,98.102,1370483493.0
2005-10-04 03:30:00,98.11,98.11,97.97,97.983,822722186.0
2005-10-04 04:00:00,97.975,98.005,97.888,97.935,1027651299.0
2005-10-04 04:30:00,97.955,97.977,97.9,97.905,1073126335.0
2005-10-04 05:00:00,97.885,97.911,97.805,97.9,1600778867.0
2005-10-04 05:30:00,97.9,97.9,97.808,97.84,577965634.0
2005-10-04 06:00:00,97.845,97.88,97.775,97.833,1682173943.0
2005-10-04 06:30:00,97.837,97.886,97.79,97.875,1577430036.0
2005-10-04 07:00:00,97.86,97.915,97.833,97.838,2058490172.0
2005-10-04 07:30:00,97.84,97.895,97.782,97.87,1909730768.0
2005-10-04 08:00:00,97.878,97.9,97.762,97.8,2601940151.0
2005-10-04 08:30:00,97.8,97.93,97.775,97.86,2422099142.0
2005-10-04 09:00:00,97.86,97.9,97.793,97.817,2147091914.0
2005-10-04 09:30:00,97.813,97.893,97.78,97.893,3968030211.0
2005-10-04 10:00:00,97.895,97.895,97.785,97.832,2977979967.0
2005-10-04 10:30:00,97.84,97.914,97.807,97.86,4392076443.0
2005-10-04 11:00:00,97.86,97.906,97.815,97.87,3779254431.0
2005-10-04 11:30:00,97.86,97.93,97.855,97.922,3076689772.0
2005-10-04 12:00:00,97.93,97.97,97.75,97.79,3602440203.0
2005-10-04 12:30:00,97.783,97.89,97.732,97.89,2437234283.0
2005-10-04 13:00:00,97.89,97.92,97.782,97.895,2882533659.0
2005-10-04 13:30:00,97.895,97.915,97.685,97.775,3030084087.0
2005-10-04 14:00:00,97.785,97.92,97.745,97.845,2240229378.0
2005-10-04 14:30:00,97.835,97.855,97.66,97.697,2509750996.0
2005-10-04 15:00:00,97.7,97.74,97.615,97.672,3361478514.0
2005-10-04 15:30:00,97.68,97.738,97.575,97.645,2082122683.0
2005-10-04 16:00:00,97.645,97.745,97.428,97.46,3193536400.0
2005-10-04 16:30:00,97.458,97.537,97.28,97.36,3404195268.0
2005-10-04 17:00:00,97.36,97.513,97.325,97.427,2150754013.0
2005-10-04 17:30:00,97.425,97.523,97.38,97.52,2342599821.0
2005-10-04 18:00:00,97.53,97.597,97.418,97.44,2085234111.0
2005-10-04 18:30:00,97.435,97.544,97.393,97.52,2130990398.0
2005-10-04 19:00:00,97.52,97.551,97.455,97.46,1971997059.0
2005-10-04 19:30:00,97.465,97.555,97.411,97.443,2427489850.0
2005-10-04 20:00:00,97.442,97.495,97.385,97.43,2428722548.0
2005-10-04 20:30:00,97.42,97.485,97.415,97.415,1110119191.0
2005-10-04 21:00:00,97.405,97.408,97.301,97.31,995922832.0
2005-10-04 21:30:00,97.313,97.412,97.295,97.412,826853265.0
2005-10-04 22:00:00,97.42,97.46,97.39,97.405,1349624695.0
2005-10-04 22:30:00,97.41,97.455,97.39,97.39,1068323112.0
2005-10-04 23:30:00,97.39,97.535,97.389,97.5,444988217.0
2005-10-05 00:00:00,97.5,97.533,97.49,97.505,491900161.0
2005-10-05 00:30:00,97.51,97.525,97.453,97.505,1538832117.0
2005-10-05 01:00:00,97.505,97.52,97.462,97.48,301274698.0
2005-10-05 01:30:00,97.46,97.495,97.39,97.442,934448431.0
2005-10-05 02:00:00,97.442,97.505,97.44,97.45,1145744127.0
2005-10-05 02:30:00,97.45,97.495,97.343,97.385,1019255272.0
2005-10-05 03:00:00,97.385,97.395,97.25,97.25,2390566779.0
2005-10-05 03:30:00,97.248,97.248,97.08,97.16,1880950220.0
2005-10-05 04:00:00,97.095,97.195,97.075,97.145,1204382780.0
2005-10-05 04:30:00,97.155,97.175,97.115,97.12,1326834203.0
2005-10-05 05:00:00,97.107,97.143,97.045,97.105,1168767111.0
2005-10-05 05:30:00,97.105,97.125,97.009,97.04,1948562470.0
2005-10-05 06:00:00,97.032,97.075,96.977,97.003,1030378248.0
2005-10-05 06:30:00,97.0,97.06,96.932,96.995,1226964254.0
2005-10-05 07:00:00,97.015,97.083,96.97,97.04,1183434731.0
2005-10-05 07:30:00,97.03,97.095,97.0,97.012,2679538557.0
2005-10-05 08:00:00,97.003,97.085,96.968,97.0,2198531510.0
2005-10-05 08:30:00,97.0,97.165,97.0,97.14,1939790692.0
2005-10-05 09:00:00,97.14,97.2,97.075,97.075,2449372866.0
2005-10-05 09:30:00,97.08,97.166,97.048,97.12,1853807877.0
2005-10-05 10:00:00,97.11,97.18,97.014,97.055,2134736703.0
2005-10-05 10:30:00,97.057,97.057,96.83,96.87,2194933159.0
2005-10-05 11:00:00,96.87,96.937,96.843,96.908,2548461699.0
2005-10-05 11:30:00,96.91,96.985,96.89,96.985,2644363512.0
2005-10-05 12:00:00,96.985,97.085,96.908,97.06,1761251031.0
2005-10-05 12:30:00,97.052,97.065,96.962,97.02,2572388054.0
2005-10-05 13:00:00,97.027,97.027,96.895,96.935,2154772169.0
2005-10-05 13:30:00,96.945,97.035,96.907,96.985,2247945105.0
2005-10-05 14:00:00,96.975,97.005,96.655,96.675,3180176339.0
2005-10-05 14:30:00,96.675,96.74,96.56,96.64,2983776728.0
2005-10-05 15:00:00,96.64,96.64,96.498,96.583,2652740958.0
2005-10-05 15:30:00,96.58,96.6,96.415,96.48,3786422712.0
2005-10-05 16:00:00,96.472,96.55,96.285,96.31,2977920470.0
2005-10-05 16:30:00,96.32,96.52,96.297,96.37,3834448681.0
2005-10-05 17:00:00,96.37,96.53,96.297,96.41,4594991390.0
2005-10-05 17:30:00,96.402,96.458,96.325,96.395,3721486496.0
2005-10-05 18:00:00,96.393,96.49,96.38,96.443,3942295319.0
2005-10-05 18:30:00,96.457,96.509,96.435,96.44,2860423461.0
2005-10-05 19:00:00,96.44,96.474,96.255,96.34,2651253763.0
2005-10-05 19:30:00,96.34,96.47,96.324,96.438,2694595915.0
2005-10-05 20:00:00,96.43,96.445,96.355,96.37,1858360175.0
2005-10-05 20:30:00,96.368,96.405,96.275,96.31,2532370431.0
2005-10-05 21:00:00,96.325,96.385,96.28,96.347,3189184378.0
2005-10-05 21:30:00,96.343,96.383,96.257,96.365,2117417965.0
2005-10-05 22:00:00,96.37,96.395,96.285,96.322,1706666708.0
2005-10-05 22:30:00,96.335,96.4,96.295,96.383,1084196129.0
2005-10-05 23:30:00,96.375,96.375,96.22,96.23,874962512.0
2005-10-06 01:00:00,96.235,96.525,96.235,96.455,2625144590.0
2005-10-06 01:30:00,96.45,96.642,96.45,96.57,2604296215.0
2005-10-06 02:00:00,96.57,96.59,96.347,96.35,2857347416.0
2005-10-06 02:30:00,96.355,96.465,96.315,96.345,3050948881.0
2005-10-06 03:00:00,96.325,96.45,96.301,96.32,1722330104.0
2005-10-06 03:30:00,96.32,96.355,96.272,96.348,1843151616.0
2005-10-06 04:00:00,96.335,96.415,96.33,96.415,1474308556.0
2005-10-06 04:30:00,96.42,96.438,96.372,96.4,1023832935.0
2005-10-06 05:00:00,96.393,96.433,96.372,96.425,916196442.0
2005-10-06 05:30:00,96.422,96.435,96.341,96.377,673166976.0
2005-10-06 06:00:00,96.385,96.445,96.32,96.363,2003837989.0
2005-10-06 06:30:00,96.367,96.485,96.367,96.425,2743003284.0
2005-10-06 07:00:00,96.41,96.435,96.347,96.39,2362182673.0
2005-10-06 07:30:00,96.393,96.435,96.375,96.4,1123683006.0
2005-10-06 08:00:00,96.408,96.56,96.399,96.44,2871095324.0
2005-10-06 08:30:00,96.44,96.554,96.413,96.54,2649108597.0
2005-10-06 09:00:00,96.54,96.6,96.45,96.517,2928680579.0
2005-10-06 09:30:00,96.513,96.521,96.405,96.423,3901358267.0
2005-10-06 10:00:00,96.425,96.535,96.34,96.442,3625789500.0
2005-10-06 10:30:00,96.45,96.65,96.38,96.63,4492047762.0
2005-10-06 11:00:00,96.63,96.635,96.463,96.54,3869942947.0
2005-10-06 11:30:00,96.53,96.595,96.52,96.582,1917063983.0
2005-10-06 12:00:00,96.59,96.59,96.49,96.55,3705427268.0
2005-10-06 12:30:00,96.55,96.565,96.34,96.36,2603225895.0
2005-10-06 13:00:00,96.36,96.42,96.297,96.385,2358297425.0
2005-10-06 13:30:00,96.385,96.419,96.255,96.305,2999164296.0
2005-10-06 14:00:00,96.315,96.402,96.153,96.235,2412332948.0
2005-10-06 14:30:00,96.225,96.335,96.172,96.267,2842757621.0
2005-10-06 15:00:00,96.27,96.278,95.982,96.032,3772531996.0
2005-10-06 15:30:00,96.04,96.11,95.703,95.705,1872976125.0
2005-10-06 16:00:00,95.705,96.02,95.665,95.89,2994805897.0
2005-10-06 16:30:00,95.888,96.018,95.815,95.85,2914625329.0
2005-10-06 17:00:00,95.85,96.06,95.837,95.977,2088845115.0
2005-10-06 17:30:00,95.985,96.07,95.9,96.07,1935205371.0
2005-10-06 18:00:00,96.07,96.07,95.897,95.92,1490184487.0
2005-10-06 18:30:00,95.915,95.918,95.745,95.89,2478241491.0
2005-10-06 19:00:00,95.89,95.9,95.825,95.86,1191781738.0
2005-10-06 19:30:00,95.865,95.925,95.666,95.703,1889357506.0
2005-10-06 20:00:00,95.702,95.815,95.625,95.785,2937731633.0
2005-10-06 20:30:00,95.79,95.86,95.716,95.775,1833748001.0
2005-10-06 21:00:00,95.755,95.82,95.733,95.81,1032712099.0
2005-10-06 21:30:00,95.813,95.822,95.742,95.802,1230629889.0
2005-10-06 22:00:00,95.803,95.83,95.745,95.775,1411966137.0
2005-10-06 22:30:00,95.783,95.92,95.735,95.88,1209272583.0
2005-10-07 03:30:00,95.875,95.965,95.875,95.945,100395756.0
2005-10-07 04:00:00,95.965,96.015,95.895,96.0,998193827.0
2005-10-07 04:30:00,96.005,96.118,96.0,96.082,2431115573.0
2005-10-07 05:00:00,96.083,96.1,95.98,96.043,1256655298.0
2005-10-07 05:30:00,96.05,96.065,95.985,96.04,779534492.0
2005-10-07 06:00:00,96.032,96.073,96.025,96.045,521990214.0
2005-10-07 06:30:00,96.045,96.116,96.045,96.09,548619416.0
2005-10-07 07:00:00,96.083,96.169,96.059,96.145,1805880997.0
2005-10-07 07:30:00,96.147,96.235,96.123,96.18,1530060236.0
2005-10-07 08:00:00,96.195,96.195,96.055,96.138,2451696230.0
2005-10-07 08:30:00,96.13,96.195,96.075,96.097,2275285973.0
2005-10-07 09:00:00,96.105,96.16,96.01,96.03,1674365157.0
2005-10-07 09:30:00,96.022,96.082,95.923,95.97,3608134708.0
2005-10-07 10:00:00,95.957,96.03,95.95,96.012,2641204922.0
2005-10-07 10:30:00,96.013,96.079,95.965,95.975,1712053440.0
2005-10-07 11:00:00,95.965,96.043,95.905,95.955,2914513921.0
2005-10-07 11:30:00,95.955,95.985,95.915,95.93,2192998306.0
2005-10-07 12:00:00,95.93,96.105,95.93,96.08,2566350217.0
2005-10-07 12:30:00,96.08,96.2,96.075,96.13,3523689837.0
2005-10-07 13:00:00,96.122,96.195,95.92,96.01,1880861724.0
2005-10-07 13:30:00,96.02,96.168,95.969,96.09,3862876763.0
2005-10-07 14:00:00,96.09,96.22,96.055,96.1,4490953137.0
2005-10-07 14:30:00,96.105,96.365,96.105,96.315,3201001639.0
2005-10-07 15:00:00,96.313,96.805,96.3,96.743,3771018939.0
2005-10-07 15:30:00,96.747,96.755,96.57,96.64,2924353757.0
2005-10-07 16:00:00,96.64,96.68,96.505,96.63,2596697361.0
2005-10-07 16:30:00,96.63,96.995,96.63,96.978,2924444884.0
2005-10-07 17:00:00,96.95,96.977,96.813,96.91,1763492881.0
2005-10-07 17:30:00,96.907,96.983,96.795,96.85,2903166843.0
2005-10-07 18:00:00,96.865,97.007,96.843,97.007,3149968825.0
2005-10-07 18:30:00,97.003,97.025,96.872,96.955,2589854349.0
2005-10-07 19:00:00,96.94,96.975,96.815,96.855,1296123485.0
2005-10-07 19:30:00,96.855,96.875,96.752,96.803,607819415.0
2005-10-07 20:00:00,96.805,96.83,96.76,96.8,852968698.0
2005-10-07 20:30:00,96.795,96.835,96.731,96.745,801309962.0
2005-10-07 21:00:00,96.758,96.78,96.622,96.72,457510255.0
2005-10-10 08:00:00,96.712,96.74,96.68,96.68,301663674.0
2005-10-10 08:30:00,96.685,96.695,96.639,96.67,1354060969.0
2005-10-10 09:00:00,96.675,96.685,96.593,96.663,2514649509.0
2005-10-10 09:30:00,96.667,96.705,96.622,96.675,3036139327.0
2005-10-10 10:00:00,96.66,96.718,96.645,96.707,1839886201.0
2005-10-10 10:30:00,96.71,96.855,96.656,96.84,1302855145.0
2005-10-10 11:00:00,96.848,96.936,96.846,96.87,2086233758.0
2005-10-10 11:30:00,96.87,96.883,96.747,96.8,2492383283.0
2005-10-10 12:00:00,96.8,96.875,96.755,96.837,2607573551.0
2005-10-10 12:30:00,96.833,96.982,96.81,96.923,3529853189.0
2005-10-10 13:00:00,96.925,97.04,96.91,97.0,2743043837.0
2005-10-10 13:30:00,97.003,97.06,96.94,97.04,4569759997.0
2005-10-10 14:00:00,97.05,97.12,96.985,97.1,3718951938.0
2005-10-10 14:30:00,97.09,97.2,97.045,97.172,1859533308.0
2005-10-10 15:00:00,97.17,97.251,97.115,97.24,3539475411.0
2005-10-10 15:30:00,97.24,97.31,97.144,97.3,3141331460.0
2005-10-10 16:00:00,97.3,97.305,97.227,97.265,2244334688.0
2005-10-10 16:30:00,97.265,97.431,97.222,97.365,2258578610.0
2005-10-10 17:00:00,97.375,97.387,97.23,97.25,2908947537.0
2005-10-10 17:30:00,97.242,97.265,97.195,97.207,2826312661.0
2005-10-10 18:00:00,97.21,97.222,97.1,97.142,3415259581.0
2005-10-10 18:30:00,97.15,97.19,97.119,97.175,739354198.0
2005-10-10 19:00:00,97.167,97.19,97.033,97.045,1131093332.0
2005-10-10 19:30:00,97.048,97.066,96.996,97.032,1531855493.0
2005-10-10 20:00:00,97.03,97.08,96.995,97.047,1642828813.0
2005-10-10 20:30:00,97.045,97.07,97.002,97.045,886203328.0
2005-10-10 21:00:00,97.055,97.085,96.992,96.992,954522842.0
2005-10-10 21:30:00,96.995,97.043,96.97,96.98,741392405.0
2005-10-10 22:00:00,96.99,97.02,96.958,96.96,546728980.0
2005-10-10 22:30:00,96.955,97.033,96.955,97.01,638012266.0
2005-10-10 23:30:00,97.015,97.09,97.015,97.055,925144554.0
2005-10-11 00:00:00,97.05,97.075,97.035,97.075,214471941.0
2005-10-11 00:30:00,97.08,97.135,97.058,97.13,706803394.0
2005-10-11 01:00:00,97.13,97.165,97.027,97.027,1439334053.0
2005-10-11 01:30:00,97.03,97.114,96.965,97.01,1989348364.0
2005-10-11 02:00:00,96.99,97.065,96.935,96.97,1798241069.0
2005-10-11 02:30:00,96.965,97.05,96.94,97.05,1829087183.0
2005-10-11 03:00:00,97.06,97.09,96.95,96.97,313988099.0
2005-10-11 03:30:00,96.965,97.025,96.965,96.98,519191833.0
2005-10-11 04:00:00,96.985,97.09,96.944,97.015,817277681.0
2005-10-11 04:30:00,97.015,97.04,96.97,97.025,203225888.0
2005-10-11 05:00:00,97.025,97.03,97.005,97.007,149271095.0
2005-10-11 05:30:00,97.01,97.029,96.963,96.995,781647086.0
2005-10-11 06:00:00,96.99,97.029,96.99,97.02,1763266384.0
2005-10-11 06:30:00,97.01,97.046,96.995,97.025,607834011.0
2005-10-11 07:00:00,97.015,97.03,96.945,96.955,1872826372.0
2005-10-11 07:30:00,96.955,97.045,96.916,97.015,2098722199.0
2005-10-11 08:00:00,97.015,97.115,96.915,96.978,2718176975.0
2005-10-11 08:30:00,96.973,97.091,96.973,96.997,1999430340.0
2005-10-11 09:00:00,97.005,97.037,96.929,96.942,2040992552.0
2005-10-11 09:30:00,96.95,96.975,96.857,96.92,3254417121.0
2005-10-11 10:00:00,96.917,96.917,96.76,96.815,2655565782.0
2005-10-11 10:30:00,96.81,96.83,96.723,96.775,2731311977.0
2005-10-11 11:00:00,96.765,96.845,96.595,96.605,2411345878.0
2005-10-11 11:30:00,96.605,96.71,96.503,96.62,2504761419.0
2005-10-11 12:00:00,96.62,96.793,96.62,96.75,3059791197.0
2005-10-11 12:30:00,96.75,96.905,96.735,96.82,3579254571.0
2005-10-11 13:00:00,96.812,96.843,96.59,96.59,2187709667.0
2005-10-11 13:30:00,96.6,96.691,96.575,96.66,3549014833.0
2005-10-11 14:00:00,96.665,96.78,96.535,96.753,3965881148.0
2005-10-11 14:30:00,96.74,96.84,96.705,96.785,4330601799.0
2005-10-11 15:00:00,96.783,96.79,96.668,96.695,3654591356.0
2005-10-11 15:30:00,96.687,96.865,96.673,96.81,2943483672.0
2005-10-11 16:00:00,96.8,96.91,96.755,96.91,2983084586.0
2005-10-11 16:30:00,96.91,97.207,96.856,97.158,3365421868.0
2005-10-11 17:00:00,97.15,97.195,97.033,97.06,2020606813.0
2005-10-11 17:30:00,97.057,97.235,97.025,97.12,2376131004.0
2005-10-11 18:00:00,97.135,97.23,97.099,97.23,3124595326.0
2005-10-11 18:30:00,97.223,97.322,97.19,97.295,2175475784.0
2005-10-11 19:00:00,97.29,97.315,97.245,97.26,1277427441.0
2005-10-11 19:30:00,97.26,97.33,97.25,97.31,1049723285.0
2005-10-11 20:00:00,97.302,97.321,97.21,97.292,2169577243.0
2005-10-11 20:30:00,97.295,97.335,97.245,97.265,1841477736.0
2005-10-11 21:00:00,97.27,97.285,97.22,97.23,766156596.0
2005-10-11 21:30:00,97.225,97.35,97.217,97.35,1687149667.0
2005-10-11 22:00:00,97.35,97.4,97.3,97.355,1627822338.0
2005-10-11 22:30:00,97.365,97.47,97.345,97.37,1521990865.0
2005-10-12 01:00:00,97.365,97.39,97.365,97.365,338056302.0
2005-10-12 01:30:00,97.365,97.415,97.285,97.33,1355572419.0
2005-10-12 02:00:00,97.33,97.38,97.298,97.363,1642273799.0
2005-10-12 02:30:00,97.365,97.422,97.29,97.38,2515311144.0
2005-10-12 03:00:00,97.39,97.445,97.353,97.36,1133383047.0
2005-10-12 03:30:00,97.36,97.414,97.31,97.4,1097079017.0
2005-10-12 04:00:00,97.39,97.415,97.292,97.292,1489389393.0
2005-10-12 04:30:00,97.293,97.353,97.293,97.325,595415098.0
2005-10-12 05:00:00,97.325,97.355,97.312,97.335,600611197.0
2005-10-12 05:30:00,97.325,97.355,97.265,97.27,2809484623.0
2005-10-12 06:00:00,97.26,97.309,97.245,97.295,1642849738.0
2005-10-12 06:30:00,97.3,97.37,97.3,97.37,643466231.0
2005-10-12 07:00:00,97.365,97.382,97.285,97.315,1131021881.0
2005-10-12 07:30:00,97.32,97.35,97.287,97.312,764839431.0
2005-10-12 08:00:00,97.32,97.361,97.277,97.34,1571995414.0
2005-10-12 08:30:00,97.35,97.488,97.35,97.44,1874431215.0
2005-10-12 09:00:00,97.445,97.555,97.397,97.473,2543039966.0
2005-10-12 09:30:00,97.48,97.505,97.415,97.445,3308626991.0
2005-10-12 10:00:00,97.42,97.68,97.35,97.677,2490295886.0
2005-10-12 10:30:00,97.68,97.736,97.59,97.59,2022403198.0
2005-10-12 11:00:00,97.598,97.68,97.423,97.45,3140377600.0
2005-10-12 11:30:00,97.44,97.475,97.315,97.37,2970333275.0
2005-10-12 12:00:00,97.37,97.5,97.358,97.467,2924445406.0
2005-10-12 12:30:00,97.475,97.596,97.468,97.553,2568982605.0
2005-10-12 13:00:00,97.555,97.561,97.448,97.5,4294009465.0
2005-10-12 13:30:00,97.503,97.595,97.46,97.57,3955858788.0
2005-10-12 14:00:00,97.58,97.76,97.543,97.74,3636726541.0
2005-10-12 14:30:00,97.72,97.755,97.645,97.682,2112641130.0
2005-10-12 15:00:00,97.69,97.735,97.575,97.67,3668461148.0
2005-10-12 15:30:00,97.67,97.78,97.58,97.63,3064363809.0
2005-10-12 16:00:00,97.63,97.65,97.5,97.595,1780559294.0
2005-10-12 16:30:00,97.595,97.64,97.545,97.625,2303697610.0
2005-10-12 17:00:00,97.635,97.775,97.535,97.7,3106369465.0
2005-10-12 17:30:00,97.7,97.78,97.635,97.647,2842274776.0
2005-10-12 18:00:00,97.66,97.76,97.603,97.63,3866637957.0
2005-10-12 18:30:00,97.635,97.7,97.61,97.655,2979851301.0
2005-10-12 19:00:00,97.647,97.745,97.605,97.685,1773681383.0
2005-10-12 19:30:00,97.688,97.795,97.646,97.775,1942890697.0
2005-10-12 20:00:00,97.763,97.823,97.721,97.765,2383302243.0
2005-10-12 20:30:00,97.758,97.77,97.562,97.655,1812822603.0
2005-10-12 21:00:00,97.675,97.736,97.655,97.725,1304025705.0
2005-10-12 21:30:00,97.71,97.75,97.685,97.69,2284318279.0
2005-10-12 22:00:00,97.7,97.729,97.675,97.71,1182124535.0
2005-10-12 22:30:00,97.705,97.725,97.665,97.685,1108292095.0
2005-10-12 23:30:00,97.69,97.69,97.555,97.575,79773051.0
2005-10-13 00:00:00,97.57,97.595,97.503,97.51,669645944.0
2005-10-13 00:30:00,97.505,97.6,97.491,97.6,1157966409.0
2005-10-13 01:00:00,97.61,97.655,97.595,97.625,1031334727.0
2005-10-13 01:30:00,97.62,97.713,97.58,97.685,1405706869.0
2005-10-13 02:00:00,97.68,97.76,97.645,97.73,1897594431.0
2005-10-13 02:30:00,97.735,97.86,97.735,97.79,1383534798.0
2005-10-13 03:00:00,97.805,97.91,97.79,97.83,1746764912.0
2005-10-13 03:30:00,97.81,97.987,97.798,97.91,1893071352.0
2005-10-13 04:00:00,97.9,97.971,97.9,97.96,2610146988.0
2005-10-13 04:30:00,97.95,97.977,97.905,97.92,1367600803.0
2005-10-13 05:00:00,97.92,97.94,97.874,97.915,2842394119.0
2005-10-13 05:30:00,97.91,97.95,97.895,97.93,1829335510.0
2005-10-13 06:00:00,97.92,97.962,97.915,97.945,1789968857.0
2005-10-13 06:30:00,97.955,97.955,97.87,97.915,1491576137.0
2005-10-13 07:00:00,97.915,97.935,97.841,97.865,1325440207.0
2005-10-13 07:30:00,97.865,97.955,97.861,97.863,1694198996.0
2005-10-13 08:00:00,97.875,97.885,97.805,97.818,2594971970.0
2005-10-13 08:30:00,97.805,97.923,97.785,97.787,2200059409.0
2005-10-13 09:00:00,97.795,97.914,97.795,97.895,3560467481.0
2005-10-13 09:30:00,97.89,97.947,97.848,97.897,3878619842.0
2005-10-13 10:00:00,97.907,97.907,97.695,97.7,2940318782.0
2005-10-13 10:30:00,97.71,97.89,97.637,97.865,3205642067.0
2005-10-13 11:00:00,97.855,97.895,97.765,97.865,2960722156.0
2005-10-13 11:30:00,97.865,97.9,97.785,97.87,3709666233.0
2005-10-13 12:00:00,97.86,97.915,97.735,97.86,3032817301.0
2005-10-13 12:30:00,97.845,97.91,97.829,97.87,3563216351.0
2005-10-13 13:00:00,97.852,97.907,97.785,97.8,1865974486.0
2005-10-13 13:30:00,97.81,97.865,97.777,97.81,3689300515.0
2005-10-13 14:00:00,97.81,97.865,97.655,97.723,5428347380.0
2005-10-13 14:30:00,97.72,97.77,97.435,97.465,4470101766.0
2005-10-13 15:00:00,97.463,97.535,97.305,97.345,3237313372.0
2005-10-13 15:30:00,97.327,97.415,97.25,97.3,2917238009.0
2005-10-13 16:00:00,97.3,97.352,97.08,97.15,3067153046.0
2005-10-13 16:30:00,97.15,97.213,97.077,97.128,3260845355.0
2005-10-13 17:00:00,97.11,97.275,97.105,97.2,2148311978.0
2005-10-13 17:30:00,97.19,97.205,97.035,97.1,2332691033.0
2005-10-13 18:00:00,97.115,97.185,96.85,96.92,3391084335.0
2005-10-13 18:30:00,96.923,97.035,96.88,96.965,2461121299.0
2005-10-13 19:00:00,96.97,97.015,96.855,96.9,2140830520.0
2005-10-13 19:30:00,96.89,96.93,96.818,96.87,1461434702.0
2005-10-13 20:00:00,96.862,96.965,96.795,96.795,1415720236.0
2005-10-13 20:30:00,96.835,96.835,96.615,96.615,2003349995.0
2005-10-13 21:00:00,96.62,96.73,96.59,96.6,1570329542.0
2005-10-13 21:30:00,96.595,96.695,96.568,96.625,2765992931.0
2005-10-13 22:00:00,96.63,96.705,96.62,96.655,3917744184.0
2005-10-13 22:30:00,96.67,96.775,96.645,96.725,2092812934.0
2005-10-13 23:30:00,96.72,96.815,96.702,96.77,1530771459.0
2005-10-14 00:00:00,96.775,96.861,96.73,96.73,1672361817.0
2005-10-14 00:30:00,96.73,96.87,96.705,96.87,1399657074.0
2005-10-14 01:00:00,96.86,96.876,96.782,96.84,2991958927.0
2005-10-14 01:30:00,96.84,96.895,96.775,96.88,1997040760.0
2005-10-14 02:00:00,96.88,97.09,96.84,97.05,2123412826.0
2005-10-14 02:30:00,97.035,97.105,97.005,97.07,2834775414.0
2005-10-14 03:00:00,97.065,97.105,96.975,97.005,2419788555.0
2005-10-14 03:30:00,97.0,97.046,96.925,97.03,1545230710.0
2005-10-14 04:00:00,97.025,97.037,96.923,96.955,1685482728.0
2005-10-14 04:30:00,96.915,96.99,96.91,96.962,948405706.0
2005-10-14 05:00:00,96.965,96.988,96.889,96.94,1152765303.0
2005-10-14 05:30:00,96.95,96.975,96.905,96.92,1501667354.0
2005-10-14 06:00:00,96.925,97.015,96.883,96.943,2020042191.0
2005-10-14 06:30:00,96.95,96.998,96.89,96.935,3050102668.0
2005-10-14 07:00:00,96.92,96.98,96.885,96.955,1671929158.0
2005-10-14 07:30:00,96.955,97.055,96.952,97.02,2164134905.0
2005-10-14 08:00:00,97.028,97.14,96.996,97.12,3252015156.0
2005-10-14 08:30:00,97.12,97.123,96.995,97.05,2969643665.0
2005-10-14 09:00:00,97.05,97.05,96.865,96.877,2937764262.0
2005-10-14 09:30:00,96.905,96.905,96.82,96.833,3275316772.0
2005-10-14 10:00:00,96.825,96.93,96.715,96.9,3929667203.0
2005-10-14 10:30:00,96.903,96.92,96.871,96.88,5379351102.0
2005-10-14 11:00:00,96.88,97.043,96.88,97.04,3663358822.0
2005-10-14 11:30:00,97.03,97.068,96.93,97.002,2591741212.0
2005-10-14 12:00:00,97.01,97.02,96.715,96.755,4164324056.0
2005-10-14 12:30:00,96.77,96.835,96.684,96.81,3181306431.0
2005-10-14 13:00:00,96.82,96.897,96.792,96.875,3858698189.0
2005-10-14 13:30:00,96.885,96.899,96.755,96.815,3187523226.0
2005-10-14 14:00:00,96.825,96.935,96.743,96.77,3129962872.0
2005-10-14 14:30:00,96.775,96.855,96.65,96.757,2859154570.0
2005-10-14 15:00:00,96.76,96.795,96.373,96.42,3583064943.0
2005-10-14 15:30:00,96.425,96.52,96.34,96.495,3667127172.0
2005-10-14 16:00:00,96.477,96.52,96.26,96.275,2558193507.0
2005-10-14 16:30:00,96.288,96.343,96.115,96.145,3049355658.0
2005-10-14 17:00:00,96.123,96.168,95.985,96.065,2500274114.0
2005-10-14 17:30:00,96.065,96.185,96.015,96.16,2983505678.0
2005-10-14 18:00:00,96.147,96.21,95.99,96.035,2318776530.0
2005-10-14 18:30:00,96.025,96.055,95.98,96.042,2897816966.0
2005-10-14 19:00:00,96.05,96.12,95.94,96.105,3169401671.0
2005-10-14 19:30:00,96.105,96.13,96.003,96.02,3865835353.0
2005-10-14 20:00:00,96.02,96.075,95.967,95.98,1902003521.0
2005-10-14 20:30:00,95.98,96.065,95.97,96.03,2945907347.0
2005-10-14 21:00:00,96.05,96.197,96.03,96.11,1809656617.0
2005-10-14 21:30:00,96.11,96.16,96.062,96.145,1749238026.0
2005-10-14 22:00:00,96.14,96.205,96.12,96.2,1913371609.0
2005-10-14 22:30:00,96.195,96.26,96.062,96.08,1773351495.0
2005-10-17 00:00:00,96.083,96.352,96.083,96.352,909058622.0
2005-10-17 00:30:00,96.355,96.379,96.308,96.352,1775164492.0
2005-10-17 01:00:00,96.353,96.435,96.292,96.383,2401059162.0
2005-10-17 01:30:00,96.38,96.44,96.342,96.35,2390011124.0
2005-10-17 02:00:00,96.36,96.36,96.075,96.19,3468442553.0
2005-10-17 02:30:00,96.183,96.305,96.148,96.263,2770910993.0
2005-10-17 03:00:00,96.263,96.305,96.161,96.235,2626550565.0
2005-10-17 03:30:00,96.232,96.375,96.232,96.37,1383045140.0
2005-10-17 04:00:00,96.35,96.37,96.245,96.27,2770850631.0
2005-10-17 04:30:00,96.265,96.325,96.185,96.3,1422170808.0
2005-10-17 05:00:00,96.295,96.37,96.255,96.335,1297450092.0
2005-10-17 05:30:00,96.34,96.346,96.29,96.315,1051385311.0
2005-10-17 06:00:00,96.32,96.413,96.32,96.375,1498299247.0
2005-10-17 06:30:00,96.38,96.42,96.357,96.39,1549929889.0
2005-10-17 07:00:00,96.38,96.514,96.343,96.51,1452391394.0
2005-10-17 07:30:00,96.51,96.587,96.485,96.58,1568322775.0
2005-10-17 08:00:00,96.573,96.605,96.5,96.575,3403877069.0
2005-10-17 08:30:00,96.575,96.62,96.518,96.62,3150225901.0
2005-10-17 09:00:00,96.612,96.68,96.56,96.575,2954673404.0
2005-10-17 09:30:00,96.575,96.7,96.54,96.657,2260163037.0
2005-10-17 10:00:00,96.67,96.805,96.625,96.775,3016931176.0
2005-10-17 10:30:00,96.775,96.855,96.7,96.773,2470933086.0
2005-10-17 11:00:00,96.795,96.93,96.755,96.868,3042276365.0
2005-10-17 11:30:00,96.855,96.95,96.801,96.945,2486500534.0
2005-10-17 12:00:00,96.945,97.051,96.87,97.015,3324016348.0
2005-10-17 12:30:00,97.01,97.085,96.855,96.93,3845357373.0
2005-10-17 13:00:00,96.915,97.03,96.785,96.845,2905934788.0
2005-10-17 13:30:00,96.847,96.925,96.755,96.805,3695482778.0
2005-10-17 14:00:00,96.795,96.922,96.795,96.835,3103012857.0
2005-10-17 14:30:00,96.835,97.1,96.82,97.07,3825366080.0
2005-10-17 15:00:00,97.08,97.31,97.02,97.31,3182245048.0
2005-10-17 15:30:00,97.305,97.42,97.265,97.41,4062743205.0
2005-10-17 16:00:00,97.392,97.455,97.29,97.36,2574663130.0
2005-10-17 16:30:00,97.37,97.401,97.285,97.4,3702393471.0
2005-10-17 17:00:00,97.4,97.4,97.273,97.323,5719383778.0
2005-10-17 17:30:00,97.32,97.41,97.275,97.295,3935508692.0
2005-10-17 18:00:00,97.293,97.335,97.242,97.305,3214725361.0
2005-10-17 18:30:00,97.297,97.325,97.195,97.3,2929760975.0
2005-10-17 19:00:00,97.3,97.305,97.175,97.23,3018852611.0
2005-10-17 19:30:00,97.23,97.35,97.199,97.318,3311376648.0
2005-10-17 20:00:00,97.31,97.34,97.245,97.3,2172426453.0
2005-10-17 20:30:00,97.3,97.3,97.16,97.16,1925331912.0
2005-10-17 21:00:00,97.175,97.28,97.159,97.27,3092869244.0
2005-10-17 21:30:00,97.263,97.465,97.245,97.435,2120633774.0
2005-10-17 22:00:00,97.43,97.483,97.395,97.435,1478732609.0
2005-10-17 22:30:00,97.43,97.455,97.355,97.37,950727240.0
2005-10-18 00:00:00,97.37,97.415,97.335,97.41,1030212777.0
2005-10-18 00:30:00,97.405,97.563,97.405,97.535,2092931451.0
2005-10-18 01:00:00,97.54,97.57,97.503,97.555,1749919917.0
2005-10-18 01:30:00,97.553,97.748,97.532,97.615,1195189260.0
2005-10-18 02:00:00,97.615,97.685,97.575,97.635,1973788101.0
2005-10-18 02:30:00,97.635,97.683,97.53,97.56,2101104495.0
2005-10-18 03:00:00,97.55,97.605,97.525,97.555,1909453687.0
2005-10-18 03:30:00,97.56,97.577,97.475,97.51,1422693145.0
2005-10-18 04:00:00,97.515,97.525,97.415,97.48,1872655384.0
2005-10-18 04:30:00,97.485,97.485,97.415,97.415,826438677.0
2005-10-18 05:00:00,97.43,97.475,97.419,97.46,1362956747.0
2005-10-18 05:30:00,97.46,97.5,97.385,97.41,2077674150.0
2005-10-18 06:00:00,97.415,97.515,97.375,97.503,1768458254.0
2005-10-18 06:30:00,97.51,97.515,97.445,97.488,2896911855.0
2005-10-18 07:00:00,97.48,97.526,97.455,97.51,1474325139.0
2005-10-18 07:30:00,97.505,97.555,97.474,97.54,2020517839.0
2005-10-18 08:00:00,97.548,97.612,97.495,97.57,3230084228.0
2005-10-18 08:30:00,97.57,97.646,97.522,97.59,2969032368.0
2005-10-18 09:00:00,97.59,97.619,97.448,97.497,2957446748.0
2005-10-18 09:30:00,97.505,97.72,97.465,97.663,3277367910.0
2005-10-18 10:00:00,97.665,97.71,97.587,97.61,3834874289.0
2005-10-18 10:30:00,97.613,97.76,97.59,97.75,5629240658.0
2005-10-18 11:00:00,97.76,97.86,97.73,97.83,3759609395.0
2005-10-18 11:30:00,97.82,97.901,97.785,97.832,2475090773.0
2005-10-18 12:00:00,97.84,97.842,97.773,97.81,3801786678.0
2005-10-18 12:30:00,97.81,97.823,97.743,97.8,1938914692.0
2005-10-18 13:00:00,97.79,97.8,97.7,97.725,3785586469.0
2005-10-18 13:30:00,97.725,97.759,97.675,97.705,3084724460.0
2005-10-18 14:00:00,97.715,97.715,97.487,97.537,3712800873.0
2005-10-18 14:30:00,97.535,97.71,97.485,97.64,2579982005.0
2005-10-18 15:00:00,97.65,98.03,97.607,97.83,3802278599.0
2005-10-18 15:30:00,97.835,97.942,97.795,97.865,3311929354.0
2005-10-18 16:00:00,97.855,98.005,97.78,97.975,2531556563.0
2005-10-18 16:30:00,97.988,98.012,97.855,97.855,3026325177.0
2005-10-18 17:00:00,97.843,97.955,97.815,97.955,2435280519.0
2005-10-18 17:30:00,97.965,98.06,97.915,98.0,2919811065.0
2005-10-18 18:00:00,97.987,98.085,97.9,97.945,2183321147.0
2005-10-18 18:30:00,97.935,98.007,97.908,97.972,3095054551.0
2005-10-18 19:00:00,97.98,98.118,97.97,98.015,3177124728.0
2005-10-18 19:30:00,98.015,98.04,97.94,98.023,3221175748.0
2005-10-18 20:00:00,98.023,98.049,97.97,97.98,2239359092.0
2005-10-18 20:30:00,97.98,98.077,97.961,98.0,1517050631.0
2005-10-18 21:00:00,98.0,98.07,98.0,98.05,2869585260.0
2005-10-18 21:30:00,98.045,98.17,98.03,98.09,1499999272.0
2005-10-18 22:00:00,98.1,98.137,98.06,98.09,1366205116.0
2005-10-18 22:30:00,98.085,98.25,98.08,98.21,1639186052.0
2005-10-18 23:30:00,98.22,98.28,98.18,98.185,877000109.0
2005-10-19 00:00:00,98.195,98.235,98.155,98.232,631924703.0
2005-10-19 00:30:00,98.235,98.42,98.234,98.375,2296731925.0
2005-10-19 01:00:00,98.373,98.405,98.31,98.373,2196869711.0
2005-10-19 01:30:00,98.37,98.382,98.253,98.28,2737362300.0
2005-10-19 02:00:00,98.28,98.28,98.185,98.203,2325734382.0
2005-10-19 02:30:00,98.203,98.275,98.195,98.243,1483096423.0
2005-10-19 03:00:00,98.25,98.255,98.195,98.195,1243587997.0
2005-10-19 03:30:00,98.203,98.245,98.183,98.245,687893127.0
2005-10-19 04:00:00,98.25,98.25,98.17,98.18,655559207.0
2005-10-19 04:30:00,98.183,98.195,98.155,98.17,282265416.0
2005-10-19 05:00:00,98.16,98.197,98.155,98.175,1065084668.0
2005-10-19 05:30:00,98.165,98.175,98.11,98.165,843038610.0
2005-10-19 06:00:00,98.16,98.195,98.152,98.18,805801231.0
2005-10-19 06:30:00,98.18,98.186,98.1,98.15,1338940316.0
2005-10-19 07:00:00,98.145,98.175,98.112,98.14,1129820775.0
2005-10-19 07:30:00,98.133,98.244,98.128,98.185,1097212453.0
2005-10-19 08:00:00,98.193,98.265,98.145,98.245,2469444815.0
2005-10-19 08:30:00,98.245,98.295,98.102,98.15,3150074486.0
2005-10-19 09:00:00,98.142,98.19,98.075,98.135,3022026702.0
2005-10-19 09:30:00,98.145,98.145,98.022,98.027,2019512309.0
2005-10-19 10:00:00,98.04,98.07,97.947,98.005,2888176135.0
2005-10-19 10:30:00,98.005,98.029,97.905,97.98,2435320914.0
2005-10-19 11:00:00,97.985,98.025,97.83,97.938,2972441917.0
2005-10-19 11:30:00,97.925,97.955,97.822,97.92,2423955577.0
2005-10-19 12:00:00,97.915,97.993,97.852,97.935,3242859323.0
2005-10-19 12:30:00,97.93,98.06,97.887,98.04,3783249757.0
2005-10-19 13:00:00,98.04,98.15,97.923,98.145,2904380986.0
2005-10-19 13:30:00,98.147,98.263,98.115,98.225,3678461943.0
2005-10-19 14:00:00,98.215,98.285,98.085,98.115,3383143335.0
2005-10-19 14:30:00,98.115,98.197,98.03,98.17,3783878776.0
2005-10-19 15:00:00,98.17,98.485,98.15,98.412,2396509190.0
2005-10-19 15:30:00,98.4,98.503,98.33,98.4,3759980619.0
2005-10-19 16:00:00,98.392,98.435,98.18,98.29,2520562691.0
2005-10-19 16:30:00,98.3,98.31,98.028,98.205,3674023362.0
2005-10-19 17:00:00,98.21,98.271,98.092,98.183,5542891938.0
2005-10-19 17:30:00,98.18,98.238,98.0,98.005,3798150441.0
2005-10-19 18:00:00,98.003,98.175,97.93,98.165,2980071018.0
2005-10-19 18:30:00,98.157,98.19,98.087,98.18,2992758269.0
2005-10-19 19:00:00,98.18,98.32,98.155,98.31,2964297263.0
2005-10-19 19:30:00,98.3,98.335,98.147,98.178,3196247298.0
2005-10-19 20:00:00,98.17,98.197,98.095,98.145,2796156024.0
2005-10-19 20:30:00,98.16,98.231,98.045,98.11,1523569298.0
2005-10-19 21:00:00,98.115,98.2,98.085,98.15,3157470057.0
2005-10-19 21:30:00,98.143,98.19,98.055,98.105,2147106240.0
2005-10-19 22:00:00,98.1,98.155,98.045,98.105,1649967259.0
2005-10-19 22:30:00,98.088,98.21,98.049,98.17,1571836717.0
2005-10-19 23:30:00,98.165,98.165,98.048,98.085,1487172090.0
2005-10-20 00:00:00,98.08,98.185,98.065,98.165,839474740.0
2005-10-20 00:30:00,98.167,98.26,98.164,98.235,1907030142.0
2005-10-20 01:00:00,98.23,98.266,98.03,98.07,2220922866.0
2005-10-20 01:30:00,98.075,98.075,97.923,98.005,1847575742.0
2005-10-20 02:00:00,98.005,98.15,97.98,98.105,1719461083.0
2005-10-20 02:30:00,98.09,98.195,98.086,98.13,1914008851.0
2005-10-20 03:00:00,98.125,98.148,98.055,98.07,2370256527.0
2005-10-20 03:30:00,98.07,98.096,98.02,98.07,1127160372.0
2005-10-20 04:00:00,98.065,98.153,98.045,98.153,1809527870.0
2005-10-20 04:30:00,98.16,98.17,98.09,98.105,2237934149.0
2005-10-20 05:00:00,98.11,98.26,98.086,98.218,1936505983.0
2005-10-20 05:30:00,98.235,98.255,98.205,98.245,765736392.0
2005-10-20 06:00:00,98.235,98.26,98.172,98.173,1710513131.0
2005-10-20 06:30:00,98.165,98.201,98.111,98.185,2621551918.0
2005-10-20 07:00:00,98.18,98.236,98.172,98.192,970683323.0
2005-10-20 07:30:00,98.185,98.222,98.105,98.18,2463665864.0
2005-10-20 08:00:00,98.18,98.34,98.18,98.28,2989898539.0
2005-10-20 08:30:00,98.28,98.301,98.015,98.15,2468323716.0
2005-10-20 09:00:00,98.15,98.176,98.03,98.117,2835572940.0
2005-10-20 09:30:00,98.125,98.28,98.102,98.253,2871344111.0
2005-10-20 10:00:00,98.255,98.313,98.185,98.2,3574480393.0
2005-10-20 10:30:00,98.19,98.235,98.045,98.15,5149589807.0
2005-10-20 11:00:00,98.145,98.295,98.145,98.2,3586068674.0
2005-10-20 11:30:00,98.19,98.237,98.055,98.182,2216716989.0
2005-10-20 12:00:00,98.19,98.19,98.072,98.16,3175877457.0
2005-10-20 12:30:00,98.152,98.207,98.055,98.19,2257795166.0
2005-10-20 13:00:00,98.19,98.212,98.095,98.165,3658411428.0
2005-10-20 13:30:00,98.165,98.308,98.165,98.245,3201126213.0
2005-10-20 14:00:00,98.255,98.275,98.175,98.247,3386305379.0
2005-10-20 14:30:00,98.245,98.56,98.205,98.51,2916569407.0
2005-10-20 15:00:00,98.51,98.528,98.36,98.42,3756706812.0
2005-10-20 15:30:00,98.425,98.513,98.38,98.475,3020734876.0
2005-10-20 16:00:00,98.48,98.605,98.385,98.515,2465930013.0
2005-10-20 16:30:00,98.538,98.563,98.273,98.365,2946115146.0
2005-10-20 17:00:00,98.35,98.555,98.325,98.375,2370128599.0
2005-10-20 17:30:00,98.375,98.45,98.067,98.13,2860640787.0
2005-10-20 18:00:00,98.117,98.21,98.063,98.185,2056223832.0
2005-10-20 18:30:00,98.175,98.225,97.965,97.972,2741347383.0
2005-10-20 19:00:00,97.968,98.105,97.94,98.065,2098295824.0
2005-10-20 19:30:00,98.065,98.093,97.997,98.083,4007057231.0
2005-10-20 20:00:00,98.083,98.17,98.07,98.125,1536872516.0
2005-10-20 20:30:00,98.13,98.145,98.042,98.095,1217990449.0
2005-10-20 21:00:00,98.1,98.122,97.982,98.04,1839038050.0
2005-10-20 21:30:00,98.03,98.04,97.868,97.935,1912058714.0
2005-10-20 22:00:00,97.935,97.963,97.892,97.92,1954247915.0
2005-10-20 22:30:00,97.91,97.925,97.815,97.88,2537199753.0
2005-10-20 23:30:00,97.89,97.91,97.855,97.91,671340330.0
2005-10-21 00:00:00,97.905,97.93,97.808,97.9,1625247982.0
2005-10-21 00:30:00,97.91,97.945,97.895,97.937,371453290.0
2005-10-21 01:00:00,97.945,97.97,97.897,97.923,1525122926.0
2005-10-21 01:30:00,97.93,97.93,97.685,97.81,2811465161.0
2005-10-21 02:00:00,97.8,97.87,97.695,97.79,2660393947.0
2005-10-21 02:30:00,97.793,98.028,97.793,97.915,2111568599.0
2005-10-21 03:00:00,97.905,98.0,97.8,97.96,1626823536.0
2005-10-21 03:30:00,97.96,97.976,97.915,97.94,1337374974.0
2005-10-21 04:00:00,97.94,98.1,97.91,98.1,903042118.0
2005-10-21 04:30:00,98.095,98.107,97.915,97.923,1275583198.0
2005-10-21 05:00:00,97.923,97.995,97.864,97.885,2875052434.0
2005-10-21 05:30:00,97.885,98.045,97.799,97.988,1537181502.0
2005-10-21 06:00:00,97.992,98.067,97.935,98.035,1408780113.0
2005-10-21 06:30:00,98.045,98.13,97.98,98.067,1692583746.0
2005-10-21 07:00:00,98.08,98.095,97.975,98.015,2113683040.0
2005-10-21 07:30:00,98.015,98.129,98.005,98.1,1914070995.0
2005-10-21 08:00:00,98.105,98.16,97.975,98.018,2941253479.0
2005-10-21 08:30:00,98.025,98.052,97.893,98.02,2318256276.0
2005-10-21 09:00:00,98.015,98.05,97.88,97.905,660248346.0
2005-10-21 09:30:00,97.905,98.029,97.839,97.92,3111256286.0
2005-10-21 10:00:00,97.91,98.063,97.855,98.045,2695079113.0
2005-10-21 10:30:00,98.047,98.068,97.949,97.985,3160882299.0
2005-10-21 11:00:00,97.975,98.015,97.83,97.865,2823923173.0
2005-10-21 11:30:00,97.845,98.08,97.845,97.99,3632437397.0
2005-10-21 12:00:00,97.99,98.105,97.98,98.062,2265055850.0
2005-10-21 12:30:00,98.07,98.107,98.017,98.06,3445340994.0
2005-10-21 13:00:00,98.052,98.105,98.0,98.0,1993943263.0
2005-10-21 13:30:00,98.02,98.065,97.925,98.03,3459234416.0
2005-10-21 14:00:00,98.03,98.07,97.93,98.02,5607584200.0
2005-10-21 14:30:00,98.03,98.03,97.847,97.855,3772030079.0
2005-10-21 15:00:00,97.853,97.865,97.61,97.655,3001757899.0
2005-10-21 15:30:00,97.647,97.705,97.575,97.68,3125690505.0
2005-10-21 16:00:00,97.68,97.8,97.64,97.72,2521091287.0
2005-10-21 16:30:00,97.72,97.77,97.6,97.685,3397586862.0
2005-10-21 17:00:00,97.68,97.84,97.652,97.775,2835442011.0
2005-10-21 17:30:00,97.785,97.858,97.705,97.85,2562325338.0
2005-10-21 18:00:00,97.855,97.93,97.787,97.845,3710877006.0
2005-10-21 18:30:00,97.863,97.922,97.833,97.875,3011567553.0
2005-10-21 19:00:00,97.883,97.883,97.702,97.765,3720223136.0
2005-10-21 19:30:00,97.738,97.763,97.57,97.66,2535334588.0
2005-10-21 20:00:00,97.635,97.8,97.63,97.79,3071003589.0
2005-10-21 20:30:00,97.783,97.81,97.67,97.69,2549036275.0
2005-10-21 21:00:00,97.685,97.7,97.543,97.57,1578233189.0
2005-10-21 21:30:00,97.57,97.58,97.5,97.515,2185189720.0
2005-10-21 22:00:00,97.52,97.623,97.51,97.55,1698164468.0
2005-10-21 22:30:00,97.543,97.575,97.505,97.545,1310321787.0
2005-10-24 01:00:00,97.545,97.635,97.545,97.615,2193367074.0
2005-10-24 01:30:00,97.613,97.7,97.572,97.685,3100417143.0
2005-10-24 02:00:00,97.685,97.723,97.615,97.673,2601657973.0
2005-10-24 02:30:00,97.665,97.733,97.622,97.688,2445128248.0
2005-10-24 03:00:00,97.7,97.731,97.635,97.653,1696269877.0
2005-10-24 03:30:00,97.66,97.704,97.61,97.672,1701800080.0
2005-10-24 04:00:00,97.685,97.739,97.665,97.68,1461134187.0
2005-10-24 04:30:00,97.685,97.705,97.64,97.64,1072318977.0
2005-10-24 05:00:00,97.645,97.668,97.62,97.623,1386429010.0
2005-10-24 05:30:00,97.63,97.675,97.592,97.66,1592849523.0
2005-10-24 06:00:00,97.665,97.69,97.615,97.657,1597547129.0
2005-10-24 06:30:00,97.66,97.665,97.605,97.66,1065645631.0
2005-10-24 07:00:00,97.66,97.665,97.59,97.623,2035817175.0
2005-10-24 07:30:00,97.63,97.672,97.618,97.655,3048353530.0
2005-10-24 08:00:00,97.66,97.66,97.425,97.458,2489989675.0
2005-10-24 08:30:00,97.475,97.543,97.412,97.523,3808918711.0
2005-10-24 09:00:00,97.515,97.58,97.463,97.463,3067512368.0
2005-10-24 09:30:00,97.455,97.542,97.365,97.525,3610728506.0
2005-10-24 10:00:00,97.52,97.606,97.52,97.565,2570164931.0
2005-10-24 10:30:00,97.555,97.59,97.417,97.43,2766916186.0
2005-10-24 11:00:00,97.435,97.442,97.266,97.28,3443818655.0
2005-10-24 11:30:00,97.28,97.286,97.175,97.24,2454807403.0
2005-10-24 12:00:00,97.24,97.27,97.005,97.047,3127569570.0
2005-10-24 12:30:00,97.055,97.125,97.008,97.083,2963249382.0
2005-10-24 13:00:00,97.085,97.1,97.0,97.06,3655634586.0
2005-10-24 13:30:00,97.05,97.11,97.028,97.06,5569499543.0
2005-10-24 14:00:00,97.06,97.155,97.029,97.09,3942665618.0
2005-10-24 14:30:00,97.08,97.125,96.93,96.952,2609435131.0
2005-10-24 15:00:00,96.95,97.053,96.865,97.02,3711384589.0
2005-10-24 15:30:00,97.012,97.095,96.8,96.82,2345102916.0
2005-10-24 16:00:00,96.82,96.98,96.772,96.905,3554043161.0
2005-10-24 16:30:00,96.915,97.02,96.905,96.915,2908575022.0
2005-10-24 17:00:00,96.925,97.08,96.845,97.017,3652386511.0
2005-10-24 17:30:00,97.015,97.052,96.79,96.85,3331703615.0
2005-10-24 18:00:00,96.82,97.06,96.762,97.05,3284060825.0
2005-10-24 18:30:00,97.035,97.075,96.935,97.055,2489492714.0
2005-10-24 19:00:00,97.07,97.265,97.07,97.245,2840871212.0
2005-10-24 19:30:00,97.258,97.265,97.097,97.185,3124424270.0
2005-10-24 20:00:00,97.18,97.254,97.124,97.215,3151977519.0
2005-10-24 20:30:00,97.215,97.3,97.205,97.29,2866680351.0
2005-10-24 21:00:00,97.267,97.295,97.2,97.265,2195381320.0
2005-10-24 21:30:00,97.265,97.265,97.166,97.242,1985737337.0
2005-10-24 22:00:00,97.248,97.29,97.242,97.29,45455004.0
2005-10-24 22:30:00,97.29,97.323,97.227,97.285,1675810624.0
2005-10-24 23:30:00,97.285,97.285,97.17,97.22,533199107.0
2005-10-25 00:00:00,97.22,97.245,97.095,97.16,892741088.0
2005-10-25 00:30:00,97.16,97.246,97.148,97.225,1038106291.0
2005-10-25 01:00:00,97.235,97.38,97.218,97.353,2095293101.0
2005-10-25 01:30:00,97.35,97.393,97.317,97.34,2679424282.0
2005-10-25 02:00:00,97.34,97.487,97.322,97.33,3017549046.0
2005-10-25 02:30:00,97.333,97.385,97.258,97.275,2876574633.0
2005-10-25 03:00:00,97.265,97.285,97.183,97.22,2019986855.0
2005-10-25 03:30:00,97.22,97.25,97.139,97.18,3434717833.0
2005-10-25 04:00:00,97.18,97.25,97.15,97.225,1543956141.0
2005-10-25 04:30:00,97.23,97.269,97.2,97.222,1002845150.0
2005-10-25 05:00:00,97.235,97.238,97.125,97.172,2453992160.0
2005-10-25 05:30:00,97.19,97.235,97.153,97.205,3035386969.0
2005-10-25 06:00:00,97.212,97.315,97.205,97.295,1574956755.0
2005-10-25 06:30:00,97.305,97.325,97.25,97.287,1930724081.0
2005-10-25 07:00:00,97.3,97.355,97.22,97.325,2772230812.0
2005-10-25 07:30:00,97.325,97.435,97.285,97.41,3127187811.0
2005-10-25 08:00:00,97.415,97.415,97.245,97.318,3157522156.0
2005-10-25 08:30:00,97.305,97.372,97.252,97.33,2836834289.0
2005-10-25 09:00:00,97.325,97.405,97.295,97.295,2264241418.0
2005-10-25 09:30:00,97.3,97.46,97.3,97.4,3380977623.0
2005-10-25 10:00:00,97.4,97.49,97.315,97.365,3350546632.0
2005-10-25 10:30:00,97.367,97.39,97.195,97.355,3602365932.0
2005-10-25 11:00:00,97.345,97.41,97.285,97.385,2926038648.0
2005-10-25 11:30:00,97.375,97.41,97.255,97.27,3627275265.0
2005-10-25 12:00:00,97.27,97.458,97.268,97.432,2382320714.0
2005-10-25 12:30:00,97.44,97.465,97.3,97.41,3774271571.0
2005-10-25 13:00:00,97.402,97.59,97.402,97.48,2598590925.0
2005-10-25 13:30:00,97.49,97.492,97.337,97.38,4044139526.0
2005-10-25 14:00:00,97.39,97.42,97.253,97.34,5398149049.0
2005-10-25 14:30:00,97.35,97.595,97.318,97.535,3873165523.0
2005-10-25 15:00:00,97.533,97.625,97.442,97.495,3036066089.0
2005-10-25 15:30:00,97.497,97.562,97.42,97.54,3168712884.0
2005-10-25 16:00:00,97.54,97.592,97.29,97.36,2892679980.0
2005-10-25 16:30:00,97.36,97.44,97.295,97.345,3538215421.0
2005-10-25 17:00:00,97.34,97.483,97.295,97.395,2748794429.0
2005-10-25 17:30:00,97.395,97.5,97.368,97.5,2602010652.0
2005-10-25 18:00:00,97.495,97.63,97.465,97.565,3636151000.0
2005-10-25 18:30:00,97.573,97.693,97.552,97.625,3020460400.0
2005-10-25 19:00:00,97.633,97.711,97.593,97.645,3815255437.0
2005-10-25 19:30:00,97.618,97.675,97.558,97.64,2466436997.0
2005-10-25 20:00:00,97.635,97.64,97.545,97.61,3608602210.0
2005-10-25 20:30:00,97.603,97.68,97.603,97.63,2628294878.0
2005-10-25 21:00:00,97.63,97.725,97.618,97.7,1229977980.0
2005-10-25 21:30:00,97.675,97.878,97.675,97.835,2044430066.0
2005-10-25 22:00:00,97.833,97.957,97.81,97.95,1519453650.0
2005-10-25 22:30:00,97.943,97.985,97.87,97.87,1449015061.0
2005-10-25 23:30:00,97.873,97.873,97.78,97.835,1095218881.0
2005-10-26 00:00:00,97.83,97.866,97.822,97.85,985576066.0
2005-10-26 00:30:00,97.843,97.851,97.732,97.81,918888409.0
2005-10-26 01:00:00,97.798,97.85,97.773,97.795,1119937928.0
2005-10-26 01:30:00,97.8,97.853,97.788,97.84,1521072627.0
2005-10-26 02:00:00,97.825,97.945,97.81,97.82,2491415944.0
2005-10-26 02:30:00,97.815,97.815,97.661,97.735,1574339480.0
2005-10-26 03:00:00,97.74,97.773,97.665,97.737,2322416183.0
2005-10-26 03:30:00,97.75,97.785,97.658,97.785,1822078730.0
2005-10-26 04:00:00,97.795,97.82,97.745,97.82,1523774338.0
2005-10-26 04:30:00,97.83,97.89,97.765,97.855,902530685.0
2005-10-26 05:00:00,97.86,97.877,97.76,97.805,655740743.0
2005-10-26 05:30:00,97.8,97.83,97.785,97.825,1412799398.0
2005-10-26 06:00:00,97.823,97.823,97.745,97.745,1410432708.0
2005-10-26 06:30:00,97.75,97.795,97.735,97.78,708415181.0
2005-10-26 07:00:00,97.78,97.845,97.762,97.823,1150040967.0
2005-10-26 07:30:00,97.83,97.83,97.72,97.765,2606431220.0
2005-10-26 08:00:00,97.77,97.805,97.632,97.768,2299448665.0
2005-10-26 08:30:00,97.795,97.855,97.725,97.843,3907118025.0
2005-10-26 09:00:00,97.835,97.925,97.79,97.893,2580000192.0
2005-10-26 09:30:00,97.885,98.09,97.873,98.035,3686965119.0
2005-10-26 10:00:00,98.03,98.16,97.915,97.995,2544156020.0
2005-10-26 10:30:00,97.985,98.013,97.875,97.91,2646336497.0
2005-10-26 11:00:00,97.915,98.045,97.865,97.97,3342540604.0
2005-10-26 11:30:00,97.97,98.03,97.929,97.98,2791047751.0
2005-10-26 12:00:00,97.98,98.015,97.892,97.947,3092795746.0
2005-10-26 12:30:00,97.955,98.02,97.915,97.943,3068797435.0
2005-10-26 13:00:00,97.945,98.16,97.898,98.16,3813258167.0
2005-10-26 13:30:00,98.15,98.313,98.12,98.28,5353935064.0
2005-10-26 14:00:00,98.28,98.39,98.225,98.32,4038320583.0
2005-10-26 14:30:00,98.31,98.523,98.293,98.482,2603217410.0
2005-10-26 15:00:00,98.49,98.79,98.49,98.72,3664992372.0
2005-10-26 15:30:00,98.712,98.87,98.643,98.81,2352190113.0
2005-10-26 16:00:00,98.81,98.895,98.765,98.785,3570943757.0
2005-10-26 16:30:00,98.805,99.025,98.78,99.025,2874980806.0
2005-10-26 17:00:00,99.035,99.035,98.87,98.947,3607315594.0
2005-10-26 17:30:00,98.945,99.015,98.9,98.93,3285431069.0
2005-10-26 18:00:00,98.93,99.046,98.893,98.91,3310041852.0
2005-10-26 18:30:00,98.905,99.01,98.895,98.925,2454330911.0
2005-10-26 19:00:00,98.93,98.953,98.87,98.895,2891521726.0
2005-10-26 19:30:00,98.898,98.933,98.843,98.875,3072497981.0
2005-10-26 20:00:00,98.87,98.91,98.803,98.865,3333746569.0
2005-10-26 20:30:00,98.865,99.02,98.835,98.97,2761402784.0
2005-10-26 21:00:00,98.957,98.995,98.89,98.935,2204864122.0
2005-10-26 21:30:00,98.925,99.022,98.895,98.922,2267577805.0
2005-10-26 22:00:00,98.922,99.045,98.883,99.02,3257193108.0
2005-10-26 22:30:00,99.02,99.05,98.95,99.015,2646768855.0
2005-10-26 23:00:00,99.025,99.035,99.017,99.018,275375078.0
2005-10-26 23:30:00,99.015,99.1,98.975,99.1,1381770231.0
2005-10-27 00:00:00,99.1,99.129,99.052,99.06,3037109224.0
2005-10-27 00:30:00,99.06,99.095,98.987,99.015,1983464457.0
2005-10-27 01:00:00,99.025,99.025,98.955,98.993,2829661477.0
2005-10-27 01:30:00,98.99,99.235,98.972,99.17,2981878064.0
2005-10-27 02:00:00,99.17,99.225,98.87,98.88,3089543323.0
2005-10-27 02:30:00,98.873,99.025,98.873,99.015,2841199189.0
2005-10-27 03:00:00,99.005,99.295,98.961,99.2,2125977076.0
2005-10-27 03:30:00,99.2,99.305,99.115,99.27,3312674631.0
2005-10-27 04:00:00,99.27,99.305,99.093,99.255,1559837210.0
2005-10-27 04:30:00,99.26,99.27,99.12,99.14,2675240687.0
2005-10-27 05:00:00,99.133,99.15,98.78,98.92,2716169635.0
2005-10-27 05:30:00,98.92,98.985,98.732,98.772,3321845979.0
2005-10-27 06:00:00,98.772,98.84,98.6,98.615,2453650615.0
2005-10-27 06:30:00,98.625,98.635,98.48,98.547,2213698015.0
2005-10-27 07:00:00,98.56,98.735,98.523,98.675,1914942661.0
2005-10-27 07:30:00,98.675,98.772,98.625,98.693,3159654628.0
2005-10-27 08:00:00,98.705,98.794,98.645,98.718,3055849184.0
2005-10-27 08:30:00,98.715,98.86,98.715,98.81,2863438589.0
2005-10-27 09:00:00,98.805,98.863,98.73,98.775,2453792153.0
2005-10-27 09:30:00,98.78,98.795,98.622,98.71,3296076113.0
2005-10-27 10:00:00,98.71,98.735,98.472,98.655,3338716893.0
2005-10-27 10:30:00,98.657,98.825,98.623,98.825,3608106434.0
2005-10-27 11:00:00,98.815,98.92,98.772,98.855,2735380361.0
2005-10-27 11:30:00,98.845,98.9,98.787,98.81,3568802220.0
2005-10-27 12:00:00,98.81,98.845,98.713,98.732,2380443064.0
2005-10-27 12:30:00,98.74,98.815,98.732,98.78,3619631806.0
2005-10-27 13:00:00,98.772,98.81,98.692,98.74,2550710417.0
2005-10-27 13:30:00,98.74,98.825,98.648,98.68,3975039429.0
2005-10-27 14:00:00,98.68,98.76,98.63,98.66,5319800626.0
2005-10-27 14:30:00,98.67,98.683,98.543,98.645,3961292449.0
2005-10-27 15:00:00,98.643,98.643,98.47,98.505,3118480506.0
2005-10-27 15:30:00,98.487,98.785,98.425,98.77,3328337168.0
2005-10-27 16:00:00,98.77,98.95,98.705,98.76,2873885237.0
2005-10-27 16:30:00,98.77,98.85,98.503,98.515,3405764171.0
2005-10-27 17:00:00,98.51,98.675,98.425,98.455,2725356219.0
2005-10-27 17:30:00,98.465,98.535,98.395,98.43,2547108615.0
2005-10-27 18:00:00,98.435,98.49,98.373,98.395,3070087470.0
2005-10-27 18:30:00,98.403,98.625,98.39,98.6,2452795162.0
2005-10-27 19:00:00,98.603,98.643,98.509,98.575,3639388329.0
2005-10-27 19:30:00,98.558,98.605,98.543,98.59,2413694683.0
2005-10-27 20:00:00,98.585,98.7,98.57,98.607,3943124799.0
2005-10-27 20:30:00,98.603,98.693,98.595,98.625,2164936452.0
2005-10-27 21:00:00,98.62,98.645,98.437,98.465,1987473651.0
2005-10-27 21:30:00,98.455,98.531,98.42,98.485,2976444595.0
2005-10-27 22:00:00,98.505,98.535,98.435,98.45,1644695129.0
2005-10-27 22:30:00,98.443,98.46,98.39,98.41,1645430745.0
2005-10-27 23:30:00,98.41,98.54,98.41,98.475,1395738892.0
2005-10-28 00:00:00,98.465,98.544,98.453,98.48,1541064732.0
2005-10-28 00:30:00,98.48,98.515,98.435,98.45,2020829840.0
2005-10-28 01:00:00,98.45,98.543,98.358,98.535,1329916673.0
2005-10-28 01:30:00,98.54,98.545,98.367,98.41,2357513244.0
2005-10-28 02:00:00,98.41,98.49,98.4,98.463,1721234869.0
2005-10-28 02:30:00,98.47,98.487,98.32,98.435,2190441887.0
2005-10-28 03:00:00,98.415,98.463,98.33,98.395,2348549223.0
2005-10-28 03:30:00,98.4,98.435,98.373,98.395,1070067317.0
2005-10-28 04:00:00,98.403,98.403,98.32,98.333,1465247583.0
2005-10-28 04:30:00,98.325,98.355,98.28,98.305,3336953159.0
2005-10-28 05:00:00,98.31,98.372,98.275,98.328,1954492515.0
2005-10-28 05:30:00,98.345,98.38,98.305,98.373,3381713639.0
2005-10-28 06:00:00,98.37,98.383,98.315,98.343,1660088731.0
2005-10-28 06:30:00,98.335,98.406,98.335,98.385,2691162268.0
2005-10-28 07:00:00,98.38,98.465,98.369,98.46,2225806781.0
2005-10-28 07:30:00,98.445,98.516,98.415,98.48,2251515432.0
2005-10-28 08:00:00,98.485,98.535,98.415,98.48,2327117206.0
2005-10-28 08:30:00,98.463,98.55,98.402,98.5,2744208808.0
2005-10-28 09:00:00,98.5,98.529,98.43,98.497,3304540062.0
2005-10-28 09:30:00,98.505,98.52,98.32,98.403,3116833287.0
2005-10-28 10:00:00,98.405,98.51,98.295,98.46,3709105977.0
2005-10-28 10:30:00,98.45,98.46,98.335,98.35,5224791139.0
2005-10-28 11:00:00,98.36,98.377,98.183,98.24,4001717383.0
2005-10-28 11:30:00,98.24,98.285,98.185,98.202,2401148182.0
2005-10-28 12:00:00,98.21,98.32,98.155,98.25,3755475730.0
2005-10-28 12:30:00,98.242,98.353,98.214,98.29,2345834518.0
2005-10-28 13:00:00,98.29,98.422,98.263,98.375,3575400254.0
2005-10-28 13:30:00,98.385,98.519,98.377,98.465,2986124924.0
2005-10-28 14:00:00,98.485,98.57,98.445,98.537,3554120768.0
2005-10-28 14:30:00,98.535,98.6,98.344,98.43,3295247356.0
2005-10-28 15:00:00,98.45,98.485,98.213,98.23,3205364661.0
2005-10-28 15:30:00,98.225,98.277,98.102,98.205,2435637660.0
2005-10-28 16:00:00,98.21,98.39,98.158,98.235,2836606029.0
2005-10-28 16:30:00,98.238,98.25,98.03,98.245,3080761098.0
2005-10-28 17:00:00,98.233,98.373,98.151,98.245,3209386804.0
2005-10-28 17:30:00,98.245,98.265,98.075,98.13,2093952271.0
2005-10-28 18:00:00,98.117,98.23,98.025,98.095,2233457135.0
2005-10-28 18:30:00,98.085,98.09,97.939,98.022,2394024182.0
2005-10-28 19:00:00,98.022,98.113,97.989,98.06,3374292735.0
2005-10-28 19:30:00,98.06,98.153,97.935,98.153,2588579839.0
2005-10-28 20:00:00,98.16,98.175,98.06,98.08,2847794965.0
2005-10-28 20:30:00,98.075,98.193,98.052,98.14,1316460816.0
2005-10-28 21:00:00,98.14,98.235,98.112,98.18,3214447283.0
2005-10-28 21:30:00,98.18,98.225,98.135,98.185,2281102820.0
2005-10-28 22:00:00,98.195,98.26,97.923,98.253,1752333879.0
2005-10-28 22:30:00,98.26,98.285,98.212,98.25,1828035982.0
2005-10-31 00:00:00,98.26,98.26,98.19,98.195,34981635.0
2005-10-31 00:30:00,98.187,98.254,98.187,98.227,529689624.0
2005-10-31 01:00:00,98.225,98.32,98.195,98.24,2320045588.0
2005-10-31 01:30:00,98.235,98.265,98.185,98.19,1821808537.0
2005-10-31 02:00:00,98.19,98.265,98.155,98.225,2191059323.0
2005-10-31 02:30:00,98.23,98.33,98.095,98.205,2355231372.0
2005-10-31 03:00:00,98.207,98.388,98.175,98.335,1802471875.0
2005-10-31 03:30:00,98.332,98.343,98.265,98.315,1735349529.0
2005-10-31 04:00:00,98.305,98.377,98.243,98.3,2295022148.0
2005-10-31 04:30:00,98.295,98.435,98.272,98.272,1571597272.0
2005-10-31 05:00:00,98.275,98.347,98.27,98.285,3143614828.0
2005-10-31 05:30:00,98.283,98.325,98.27,98.325,1861768134.0
2005-10-31 06:00:00,98.315,98.323,98.23,98.26,2287498572.0
2005-10-31 06:30:00,98.26,98.266,98.182,98.22,2809098269.0
2005-10-31 07:00:00,98.215,98.245,98.155,98.185,1415306432.0
2005-10-31 07:30:00,98.19,98.235,98.177,98.22,2392652984.0
2005-10-31 08:00:00,98.213,98.247,98.125,98.24,2550802515.0
2005-10-31 08:30:00,98.24,98.26,98.147,98.212,3297421866.0
2005-10-31 09:00:00,98.202,98.235,98.135,98.213,2332111231.0
2005-10-31 09:30:00,98.225,98.345,98.165,98.325,1920525126.0
2005-10-31 10:00:00,98.335,98.37,98.175,98.235,2008298885.0
2005-10-31 10:30:00,98.235,98.545,98.21,98.503,3174219129.0
2005-10-31 11:00:00,98.515,98.583,98.48,98.548,3009632442.0
2005-10-31 11:30:00,98.545,98.74,98.53,98.72,2899410496.0
2005-10-31 12:00:00,98.715,98.73,98.557,98.595,2520581411.0
2005-10-31 12:30:00,98.6,98.685,98.572,98.65,3192823556.0
2005-10-31 13:00:00,98.65,98.763,98.623,98.745,3255460374.0
2005-10-31 13:30:00,98.747,98.76,98.655,98.755,3167361661.0
2005-10-31 14:00:00,98.735,98.803,98.64,98.765,2533263471.0
2005-10-31 14:30:00,98.755,98.83,98.622,98.68,3690112826.0
2005-10-31 15:00:00,98.68,98.723,98.55,98.712,2384585387.0
2005-10-31 15:30:00,98.72,98.8,98.72,98.75,3703266535.0
2005-10-31 16:00:00,98.742,98.775,98.65,98.67,2523100641.0
2005-10-31 16:30:00,98.69,98.935,98.669,98.9,4056999906.0
2005-10-31 17:00:00,98.9,98.925,98.783,98.89,5259501301.0
2005-10-31 17:30:00,98.91,98.91,98.64,98.645,3755583119.0
2005-10-31 18:00:00,98.643,98.705,98.475,98.685,3159351376.0
2005-10-31 18:30:00,98.677,98.73,98.565,98.61,3307175960.0
2005-10-31 19:00:00,98.61,98.612,98.505,98.573,2701544475.0
2005-10-31 19:30:00,98.58,98.6,98.432,98.445,2379669053.0
2005-10-31 20:00:00,98.43,98.57,98.372,98.455,2771661733.0
2005-10-31 20:30:00,98.475,98.533,98.453,98.48,2378047402.0
2005-10-31 21:00:00,98.485,98.51,98.275,98.345,3271977430.0
2005-10-31 21:30:00,98.353,98.525,98.312,98.38,2739553951.0
2005-10-31 22:00:00,98.383,98.505,98.335,98.505,3583797403.0
2005-10-31 22:30:00,98.488,98.548,98.445,98.52,2464385651.0
2005-10-31 23:00:00,98.515,98.535,98.462,98.51,2660587124.0
2005-10-31 23:30:00,98.503,98.523,98.421,98.423,1177399788.0
2005-11-01 00:30:00,98.43,98.645,98.43,98.625,2032138129.0
2005-11-01 01:00:00,98.655,98.675,98.537,98.55,1590241447.0
2005-11-01 01:30:00,98.543,98.579,98.46,98.46,1729571137.0
2005-11-01 02:00:00,98.46,98.587,98.432,98.583,1707093218.0
2005-11-01 02:30:00,98.59,98.66,98.522,98.615,1937033475.0
2005-11-01 03:00:00,98.605,98.655,98.551,98.62,2961833725.0
2005-11-01 03:30:00,98.625,98.757,98.615,98.75,2775634396.0
2005-11-01 04:00:00,98.73,98.73,98.56,98.593,1629840705.0
2005-11-01 04:30:00,98.6,98.645,98.578,98.595,3055102967.0
2005-11-01 05:00:00,98.6,98.685,98.578,98.658,1362036892.0
2005-11-01 05:30:00,98.655,98.674,98.575,98.623,3520182751.0
2005-11-01 06:00:00,98.62,98.743,98.585,98.673,2830341977.0
2005-11-01 06:30:00,98.665,98.71,98.615,98.655,2418482218.0
2005-11-01 07:00:00,98.65,98.658,98.578,98.615,2488677652.0
2005-11-01 07:30:00,98.595,98.625,98.565,98.57,2161451065.0
2005-11-01 08:00:00,98.575,98.658,98.56,98.63,2137914613.0
2005-11-01 08:30:00,98.623,98.765,98.623,98.72,2673153810.0
2005-11-01 09:00:00,98.705,98.72,98.56,98.597,3292527509.0
2005-11-01 09:30:00,98.605,98.64,98.457,98.493,3148962330.0
2005-11-01 10:00:00,98.495,98.6,98.484,98.58,3743918655.0
2005-11-01 10:30:00,98.57,98.76,98.558,98.76,5260703110.0
2005-11-01 11:00:00,98.76,98.853,98.705,98.78,4097002666.0
2005-11-01 11:30:00,98.77,98.89,98.731,98.772,2575508033.0
2005-11-01 12:00:00,98.78,98.862,98.71,98.83,3824164645.0
2005-11-01 12:30:00,98.822,98.86,98.683,98.79,2422240651.0
2005-11-01 13:00:00,98.79,98.825,98.73,98.745,3589438475.0
2005-11-01 13:30:00,98.755,98.851,98.645,98.645,2485864386.0
2005-11-01 14:00:00,98.655,98.75,98.6,98.627,3246424196.0
2005-11-01 14:30:00,98.625,98.658,98.547,98.61,3429940747.0
2005-11-01 15:00:00,98.61,98.63,98.475,98.6,3202399216.0
2005-11-01 15:30:00,98.585,98.6,98.407,98.425,2595485053.0
2005-11-01 16:00:00,98.43,98.615,98.415,98.595,2810028374.0
2005-11-01 16:30:00,98.608,98.67,98.479,98.645,3041004396.0
2005-11-01 17:00:00,98.633,98.763,98.495,98.605,3129668514.0
2005-11-01 17:30:00,98.605,98.925,98.605,98.825,2033790092.0
2005-11-01 18:00:00,98.845,98.995,98.825,98.995,2561952195.0
2005-11-01 18:30:00,98.99,99.21,98.99,99.102,2326578564.0
2005-11-01 19:00:00,99.102,99.36,99.067,99.34,3827896321.0
2005-11-01 19:30:00,99.33,99.33,99.072,99.083,2769355865.0
2005-11-01 20:00:00,99.08,99.125,99.055,99.11,2453483250.0
2005-11-01 20:30:00,99.105,99.122,99.033,99.095,1427100479.0
2005-11-01 21:00:00,99.08,99.16,99.025,99.09,2352970825.0
2005-11-01 21:30:00,99.09,99.26,99.032,99.235,3340940834.0
2005-11-01 22:00:00,99.245,99.325,99.2,99.233,2083947159.0
2005-11-01 22:30:00,99.235,99.27,99.16,99.205,2935999144.0
2005-11-01 23:00:00,99.202,99.23,99.178,99.195,1105091617.0
2005-11-01 23:30:00,99.2,99.299,99.16,99.29,2105064888.0
2005-11-02 00:30:00,99.3,99.32,99.235,99.287,1038930583.0
2005-11-02 01:00:00,99.285,99.35,99.225,99.29,1679639414.0
2005-11-02 01:30:00,99.295,99.333,99.212,99.24,1849382705.0
2005-11-02 02:00:00,99.24,99.3,99.197,99.215,1971509154.0
2005-11-02 02:30:00,99.22,99.265,99.177,99.225,2210801340.0
2005-11-02 03:00:00,99.227,99.26,99.198,99.24,1978361315.0
2005-11-02 03:30:00,99.235,99.27,99.205,99.238,1741336638.0
2005-11-02 04:00:00,99.245,99.285,99.2,99.22,3033225986.0
2005-11-02 04:30:00,99.215,99.231,99.158,99.165,1046231739.0
2005-11-02 05:00:00,99.16,99.203,99.14,99.165,2246025382.0
2005-11-02 05:30:00,99.153,99.205,99.145,99.205,1792111041.0
2005-11-02 06:00:00,99.195,99.225,99.096,99.225,2411670350.0
2005-11-02 06:30:00,99.23,99.316,99.185,99.24,2406241396.0
2005-11-02 07:00:00,99.245,99.245,99.165,99.175,1272620150.0
2005-11-02 07:30:00,99.18,99.235,99.155,99.22,2370894877.0
2005-11-02 08:00:00,99.213,99.263,99.163,99.21,2361405627.0
2005-11-02 08:30:00,99.21,99.298,99.2,99.272,3122227289.0
2005-11-02 09:00:00,99.272,99.352,99.255,99.3,2288739254.0
2005-11-02 09:30:00,99.305,99.42,99.245,99.335,2451118841.0
2005-11-02 10:00:00,99.325,99.33,99.217,99.305,1960668150.0
2005-11-02 10:30:00,99.305,99.373,99.235,99.35,3520403628.0
2005-11-02 11:00:00,99.345,99.438,99.295,99.348,3009676918.0
2005-11-02 11:30:00,99.35,99.35,99.245,99.26,2747396130.0
2005-11-02 12:00:00,99.255,99.268,99.185,99.225,2429082399.0
2005-11-02 12:30:00,99.23,99.255,99.151,99.19,3031979163.0
2005-11-02 13:00:00,99.19,99.213,99.125,99.185,3414744850.0
2005-11-02 13:30:00,99.187,99.211,99.085,99.145,3106557406.0
2005-11-02 14:00:00,99.135,99.23,99.117,99.175,2445876597.0
2005-11-02 14:30:00,99.165,99.215,99.115,99.15,3570752352.0
2005-11-02 15:00:00,99.16,99.16,98.92,98.952,2324041885.0
2005-11-02 15:30:00,98.96,98.972,98.84,98.92,3738978041.0
2005-11-02 16:00:00,98.912,99.095,98.86,99.0,2622841909.0
2005-11-02 16:30:00,99.01,99.07,98.943,98.95,4042150225.0
2005-11-02 17:00:00,98.96,98.995,98.85,98.86,5219601840.0
2005-11-02 17:30:00,98.87,98.996,98.8,98.925,3323182116.0
2005-11-02 18:00:00,98.903,99.06,98.87,98.995,3166020357.0
2005-11-02 18:30:00,98.987,99.03,98.849,98.865,3259169723.0
2005-11-02 19:00:00,98.89,98.99,98.85,98.883,2457582633.0
2005-11-02 19:30:00,98.9,99.06,98.823,98.975,2383712657.0
2005-11-02 20:00:00,98.97,99.067,98.953,99.055,2280666496.0
2005-11-02 20:30:00,99.075,99.2,99.055,99.16,2702520867.0
2005-11-02 21:00:00,99.165,99.172,99.065,99.115,2338624432.0
2005-11-02 21:30:00,99.123,99.205,99.07,99.13,2375121501.0
2005-11-02 22:00:00,99.133,99.135,99.009,99.035,3292945160.0
2005-11-02 22:30:00,99.018,99.083,99.0,99.07,1027566771.0
2005-11-02 23:00:00,99.075,99.13,99.048,99.105,2752754596.0
2005-11-02 23:30:00,99.103,99.15,99.052,99.053,846309208.0
2005-11-03 00:30:00,99.06,99.072,98.975,99.015,1603395092.0
2005-11-03 01:00:00,99.002,99.01,98.935,98.96,1440054551.0
2005-11-03 01:30:00,98.963,98.998,98.939,98.98,1306210203.0
2005-11-03 02:00:00,98.98,99.035,98.961,99.013,1814826117.0
2005-11-03 02:30:00,99.008,99.033,98.93,99.0,1853216940.0
2005-11-03 03:00:00,98.995,99.04,98.975,99.03,2363707595.0
2005-11-03 03:30:00,99.02,99.065,99.001,99.023,2286172053.0
2005-11-03 04:00:00,99.02,99.035,98.998,99.015,493288268.0
2005-11-03 04:30:00,98.995,99.05,98.994,99.05,1861394998.0
2005-11-03 05:00:00,99.04,99.061,99.02,99.037,263703362.0
2005-11-03 05:30:00,99.04,99.055,98.988,99.03,2630653141.0
2005-11-03 06:00:00,99.025,99.045,99.017,99.03,1826881922.0
2005-11-03 06:30:00,99.025,99.035,98.96,99.015,1278322848.0
2005-11-03 07:00:00,99.01,99.025,98.945,99.015,2176970467.0
2005-11-03 07:30:00,98.995,99.084,98.995,99.06,2102445802.0
2005-11-03 08:00:00,99.065,99.098,99.035,99.08,2013849613.0
2005-11-03 08:30:00,99.08,99.105,99.035,99.09,2226087717.0
2005-11-03 09:00:00,99.09,99.135,99.075,99.117,3230872667.0
2005-11-03 09:30:00,99.125,99.135,99.03,99.063,2896132223.0
2005-11-03 10:00:00,99.065,99.13,99.017,99.13,3287190522.0
2005-11-03 10:30:00,99.12,99.18,99.085,99.14,4795005239.0
2005-11-03 11:00:00,99.15,99.205,99.037,99.19,3520209239.0
2005-11-03 11:30:00,99.18,99.195,99.008,99.042,2607691794.0
2005-11-03 12:00:00,99.06,99.062,98.937,98.97,3642269127.0
2005-11-03 12:30:00,98.962,99.083,98.943,99.02,2233342496.0
2005-11-03 13:00:00,99.02,99.16,98.961,99.125,3564299851.0
2005-11-03 13:30:00,99.135,99.215,99.12,99.175,2323875998.0
2005-11-03 14:00:00,99.185,99.19,99.105,99.157,2617732609.0
2005-11-03 14:30:00,99.155,99.313,99.125,99.27,3395852086.0
2005-11-03 15:00:00,99.27,99.44,99.222,99.41,3900744237.0
2005-11-03 15:30:00,99.405,99.445,99.231,99.315,2681653469.0
2005-11-03 16:00:00,99.32,99.43,99.155,99.17,2934884724.0
2005-11-03 16:30:00,99.168,99.222,98.915,98.975,3010171580.0
2005-11-03 17:00:00,98.97,99.22,98.957,99.165,3513191977.0
2005-11-03 17:30:00,99.155,99.3,99.155,99.275,2154637013.0
2005-11-03 18:00:00,99.285,99.31,99.19,99.255,2312870776.0
2005-11-03 18:30:00,99.25,99.26,99.101,99.172,2276411789.0
2005-11-03 19:00:00,99.172,99.276,99.121,99.22,3459152424.0
2005-11-03 19:30:00,99.22,99.265,99.175,99.223,2707026529.0
2005-11-03 20:00:00,99.23,99.335,99.185,99.24,2454761383.0
2005-11-03 20:30:00,99.235,99.325,99.212,99.305,1556100417.0
2005-11-03 21:00:00,99.3,99.335,99.109,99.18,2617942152.0
2005-11-03 21:30:00,99.175,99.228,99.1,99.12,3087602179.0
2005-11-03 22:00:00,99.125,99.148,98.99,99.043,1578746937.0
2005-11-03 22:30:00,99.055,99.135,99.0,99.125,1865482471.0
2005-11-03 23:00:00,99.13,99.227,99.085,99.225,1549332221.0
2005-11-03 23:30:00,99.23,99.23,99.075,99.15,2362152053.0
2005-11-04 00:30:00,99.18,99.24,99.15,99.235,564383764.0
2005-11-04 01:00:00,99.23,99.29,99.185,99.23,2195723542.0
2005-11-04 01:30:00,99.225,99.247,99.175,99.2,1833313268.0
2005-11-04 02:00:00,99.2,99.285,99.155,99.28,2164660341.0
2005-11-04 02:30:00,99.275,99.475,99.247,99.3,1792633677.0
2005-11-04 03:00:00,99.295,99.327,99.238,99.305,1495308135.0
2005-11-04 03:30:00,99.293,99.365,99.261,99.355,890510578.0
2005-11-04 04:00:00,99.35,99.35,99.285,99.315,2834987701.0
2005-11-04 04:30:00,99.32,99.33,99.255,99.29,2104096060.0
2005-11-04 05:00:00,99.29,99.325,99.243,99.295,1208016118.0
2005-11-04 05:30:00,99.31,99.47,99.285,99.42,2226423892.0
2005-11-04 06:00:00,99.413,99.445,99.355,99.44,2411750786.0
2005-11-04 06:30:00,99.435,99.491,99.423,99.472,2639531100.0
2005-11-04 07:00:00,99.472,99.523,99.435,99.49,2040926626.0
2005-11-04 07:30:00,99.495,99.54,99.445,99.525,1831074015.0
2005-11-04 08:00:00,99.515,99.59,99.445,99.505,2196276803.0
2005-11-04 08:30:00,99.505,99.541,99.365,99.39,3483427725.0
2005-11-04 09:00:00,99.395,99.485,99.355,99.478,2931879173.0
2005-11-04 09:30:00,99.48,99.55,99.35,99.55,2998194874.0
2005-11-04 10:00:00,99.545,99.705,99.541,99.615,2729766508.0
2005-11-04 10:30:00,99.62,99.655,99.447,99.46,3919319448.0
2005-11-04 11:00:00,99.46,99.465,99.31,99.405,3451188278.0
2005-11-04 11:30:00,99.407,99.457,99.365,99.455,3317147755.0
2005-11-04 12:00:00,99.445,99.497,99.39,99.465,2326781531.0
2005-11-04 12:30:00,99.455,99.51,99.381,99.51,3712258962.0
2005-11-04 13:00:00,99.51,99.565,99.47,99.532,2175953093.0
2005-11-04 13:30:00,99.56,99.623,99.525,99.61,3589618531.0
2005-11-04 14:00:00,99.602,99.905,99.602,99.71,2400442691.0
2005-11-04 14:30:00,99.72,99.825,99.61,99.67,4569816167.0
2005-11-04 15:00:00,99.67,99.71,99.622,99.675,4463080839.0
2005-11-04 15:30:00,99.67,99.96,99.67,99.875,3625096118.0
2005-11-04 16:00:00,99.863,99.92,99.75,99.895,3776609093.0
2005-11-04 16:30:00,99.907,100.14,99.837,100.102,3522950486.0
2005-11-04 17:00:00,100.11,100.433,100.11,100.265,2496103255.0
2005-11-04 17:30:00,100.26,100.46,100.215,100.415,2879378473.0
2005-11-04 18:00:00,100.43,100.56,100.28,100.365,3166099670.0
2005-11-04 18:30:00,100.375,100.395,100.01,100.01,3271280286.0
2005-11-04 19:00:00,100.015,100.085,99.9,99.95,2919448552.0
2005-11-04 19:30:00,99.945,99.975,99.62,99.695,2940557753.0
2005-11-04 20:00:00,99.705,99.815,99.68,99.79,5049163041.0
2005-11-04 20:30:00,99.795,99.795,99.67,99.763,2423288851.0
2005-11-04 21:00:00,99.765,99.903,99.725,99.89,2829078322.0
2005-11-04 21:30:00,99.9,99.922,99.77,99.83,1953196242.0
2005-11-04 22:00:00,99.83,99.94,99.79,99.925,2566813511.0
2005-11-04 22:30:00,99.93,99.971,99.87,99.885,2419582245.0
2005-11-04 23:00:00,99.89,99.955,99.865,99.955,1569658335.0
2005-11-04 23:30:00,99.953,100.003,99.92,99.93,1202461996.0
2005-11-07 01:00:00,99.93,99.93,99.715,99.735,2100349540.0
2005-11-07 01:30:00,99.78,99.784,99.703,99.765,3331620003.0
2005-11-07 02:00:00,99.765,99.855,99.66,99.82,3325670864.0
2005-11-07 02:30:00,99.775,99.837,99.623,99.623,2785760877.0
2005-11-07 03:00:00,99.622,99.624,99.34,99.395,2033388808.0
2005-11-07 03:30:00,99.395,99.512,99.395,99.43,2599674327.0
2005-11-07 04:00:00,99.425,99.51,99.42,99.485,3366413491.0
2005-11-07 04:30:00,99.485,99.52,99.435,99.52,1573693984.0
2005-11-07 05:00:00,99.515,99.545,99.43,99.53,2646263219.0
2005-11-07 05:30:00,99.52,99.538,99.457,99.51,2194603747.0
2005-11-07 06:00:00,99.51,99.58,99.495,99.555,1645493603.0
2005-11-07 06:30:00,99.54,99.626,99.525,99.595,2362960452.0
2005-11-07 07:00:00,99.593,99.652,99.593,99.635,2095009857.0
2005-11-07 07:30:00,99.63,99.678,99.595,99.665,4077506655.0
2005-11-07 08:00:00,99.675,99.675,99.475,99.505,2898570340.0
2005-11-07 08:30:00,99.5,99.61,99.485,99.595,2462913710.0
2005-11-07 09:00:00,99.59,99.666,99.525,99.595,3065483299.0
2005-11-07 09:30:00,99.575,99.672,99.522,99.57,2789892969.0
2005-11-07 10:00:00,99.575,99.69,99.44,99.44,2724305448.0
2005-11-07 10:30:00,99.445,99.597,99.38,99.51,3566903616.0
2005-11-07 11:00:00,99.502,99.505,99.355,99.417,3476161647.0
2005-11-07 11:30:00,99.415,99.57,99.415,99.483,3505272640.0
2005-11-07 12:00:00,99.485,99.555,99.452,99.535,3797486467.0
2005-11-07 12:30:00,99.54,99.54,99.27,99.3,4598848611.0
2005-11-07 13:00:00,99.3,99.37,99.273,99.36,4720910835.0
2005-11-07 13:30:00,99.35,99.545,99.34,99.442,2151155730.0
2005-11-07 14:00:00,99.45,99.452,99.185,99.23,4189272522.0
2005-11-07 14:30:00,99.222,99.275,99.15,99.24,2332467361.0
2005-11-07 15:00:00,99.24,99.295,99.17,99.195,3702509161.0
2005-11-07 15:30:00,99.205,99.217,99.035,99.165,3347447702.0
2005-11-07 16:00:00,99.185,99.235,99.085,99.217,3355004645.0
2005-11-07 16:30:00,99.215,99.285,99.07,99.1,3478697460.0
2005-11-07 17:00:00,99.1,99.195,98.962,99.12,3907890105.0
2005-11-07 17:30:00,99.115,99.135,98.925,98.925,2733395206.0
2005-11-07 18:00:00,98.93,99.065,98.915,98.97,3009469604.0
2005-11-07 18:30:00,98.968,98.993,98.745,98.785,2926364681.0
2005-11-07 19:00:00,98.78,98.91,98.665,98.865,3418500938.0
2005-11-07 19:30:00,98.865,98.919,98.752,98.795,2279067164.0
2005-11-07 20:00:00,98.805,98.93,98.765,98.865,2200850877.0
2005-11-07 20:30:00,98.86,98.942,98.815,98.942,2268938407.0
2005-11-07 21:00:00,98.942,99.005,98.88,99.005,2882605142.0
2005-11-07 21:30:00,99.01,99.03,98.918,98.983,2498514324.0
2005-11-07 22:00:00,98.99,99.005,98.883,99.0,2177994419.0
2005-11-07 22:30:00,98.985,99.145,98.983,99.075,1785790680.0
2005-11-07 23:00:00,99.07,99.14,99.02,99.06,2501925895.0
2005-11-07 23:30:00,99.055,99.175,99.055,99.143,2693091256.0
2005-11-08 01:00:00,99.15,99.153,98.999,99.005,807152553.0
2005-11-08 01:30:00,99.01,99.055,98.95,99.055,2370868086.0
2005-11-08 02:00:00,99.055,99.068,98.942,99.01,2422374476.0
2005-11-08 02:30:00,99.005,99.03,98.945,98.988,2073073903.0
2005-11-08 03:00:00,98.985,99.14,98.9,99.055,2510123115.0
2005-11-08 03:30:00,99.035,99.095,98.985,99.01,2024860135.0
2005-11-08 04:00:00,99.005,99.055,98.947,99.02,2847527255.0
2005-11-08 04:30:00,99.01,99.075,98.955,98.995,2125432407.0
2005-11-08 05:00:00,98.985,99.075,98.935,98.935,1814827562.0
2005-11-08 05:30:00,98.94,98.995,98.915,98.97,1373562014.0
2005-11-08 06:00:00,98.953,98.975,98.897,98.92,1832418204.0
2005-11-08 06:30:00,98.913,99.04,98.913,99.002,2306233606.0
2005-11-08 07:00:00,99.002,99.048,98.97,98.98,2227471705.0
2005-11-08 07:30:00,98.985,99.01,98.94,98.97,1669038863.0
2005-11-08 08:00:00,98.965,99.02,98.885,98.925,2314611009.0
2005-11-08 08:30:00,98.905,99.015,98.9,98.96,3555968393.0
2005-11-08 09:00:00,98.965,99.066,98.875,99.048,2916317905.0
2005-11-08 09:30:00,99.05,99.065,98.93,98.93,3054085242.0
2005-11-08 10:00:00,98.925,98.966,98.7,98.725,2748844448.0
2005-11-08 10:30:00,98.73,98.775,98.598,98.75,3884492309.0
2005-11-08 11:00:00,98.75,98.853,98.705,98.835,3411388421.0
2005-11-08 11:30:00,98.837,98.858,98.7,98.775,3393058313.0
2005-11-08 12:00:00,98.765,98.805,98.575,98.635,3271422970.0
2005-11-08 12:30:00,98.625,98.7,98.49,98.55,3697496965.0
2005-11-08 13:00:00,98.56,98.595,98.384,98.512,2338929864.0
2005-11-08 13:30:00,98.52,98.62,98.425,98.54,4042568498.0
2005-11-08 14:00:00,98.532,98.593,98.445,98.48,2351732546.0
2005-11-08 14:30:00,98.49,98.61,98.49,98.54,4830247422.0
2005-11-08 15:00:00,98.54,98.54,98.227,98.25,4622618635.0
2005-11-08 15:30:00,98.255,98.39,98.195,98.285,3792372246.0
2005-11-08 16:00:00,98.283,98.405,98.235,98.385,3514752369.0
2005-11-08 16:30:00,98.387,98.508,98.35,98.392,3497765915.0
2005-11-08 17:00:00,98.4,98.535,98.355,98.435,3649383220.0
2005-11-08 17:30:00,98.427,98.515,98.331,98.485,2561093763.0
2005-11-08 18:00:00,98.49,98.59,98.45,98.545,3068857508.0
2005-11-08 18:30:00,98.565,98.585,98.445,98.49,3084839113.0
2005-11-08 19:00:00,98.495,98.64,98.485,98.64,3008864754.0
2005-11-08 19:30:00,98.635,98.715,98.55,98.575,3048032827.0
2005-11-08 20:00:00,98.565,98.6,98.535,98.57,4056444000.0
2005-11-08 20:30:00,98.575,98.665,98.545,98.62,2729539539.0
2005-11-08 21:00:00,98.615,98.726,98.608,98.7,2517507037.0
2005-11-08 21:30:00,98.72,98.895,98.699,98.86,2849952246.0
2005-11-08 22:00:00,98.86,98.91,98.77,98.85,2265544320.0
2005-11-08 22:30:00,98.86,98.873,98.738,98.775,2770827416.0
2005-11-08 23:00:00,98.78,98.975,98.76,98.935,1687973818.0
2005-11-08 23:30:00,98.935,99.0,98.87,98.99,2750863401.0
2005-11-09 00:30:00,98.985,98.99,98.865,98.872,1524929533.0
2005-11-09 01:00:00,98.873,98.931,98.835,98.835,2283093046.0
2005-11-09 01:30:00,98.885,98.92,98.815,98.895,3008739933.0
2005-11-09 02:00:00,98.895,98.912,98.775,98.855,3102741229.0
2005-11-09 02:30:00,98.855,98.882,98.77,98.823,3130874719.0
2005-11-09 03:00:00,98.822,98.861,98.675,98.715,2245277724.0
2005-11-09 03:30:00,98.715,98.72,98.607,98.61,1227541531.0
2005-11-09 04:00:00,98.625,98.705,98.605,98.655,3193083662.0
2005-11-09 04:30:00,98.655,98.734,98.615,98.73,1495368317.0
2005-11-09 05:00:00,98.725,98.75,98.629,98.645,2431807304.0
2005-11-09 05:30:00,98.64,98.685,98.617,98.67,1464165592.0
2005-11-09 06:00:00,98.663,98.685,98.595,98.65,2380098554.0
2005-11-09 06:30:00,98.643,98.689,98.595,98.615,1977638170.0
2005-11-09 07:00:00,98.623,98.66,98.603,98.635,2214011201.0
2005-11-09 07:30:00,98.63,98.659,98.572,98.645,3773768008.0
2005-11-09 08:00:00,98.655,98.655,98.596,98.635,2572127625.0
2005-11-09 08:30:00,98.64,98.721,98.613,98.695,2930876892.0
2005-11-09 09:00:00,98.69,98.81,98.685,98.785,3085617027.0
2005-11-09 09:30:00,98.765,98.82,98.68,98.75,2621677853.0
2005-11-09 10:00:00,98.755,98.78,98.674,98.675,1568068195.0
2005-11-09 10:30:00,98.68,98.683,98.49,98.55,3615000633.0
2005-11-09 11:00:00,98.542,98.59,98.473,98.577,3514639874.0
2005-11-09 11:30:00,98.575,98.676,98.575,98.663,3165730761.0
2005-11-09 12:00:00,98.665,98.715,98.605,98.675,3720519939.0
2005-11-09 12:30:00,98.68,98.755,98.64,98.67,4492506631.0
2005-11-09 13:00:00,98.67,98.86,98.647,98.85,4841606234.0
2005-11-09 13:30:00,98.84,98.98,98.808,98.952,2313736282.0
2005-11-09 14:00:00,98.96,98.971,98.795,98.81,4018544700.0
2005-11-09 14:30:00,98.802,98.81,98.555,98.64,2259562250.0
2005-11-09 15:00:00,98.63,98.7,98.547,98.565,3465225186.0
2005-11-09 15:30:00,98.575,98.635,98.432,98.495,3360371246.0
2005-11-09 16:00:00,98.505,98.63,98.405,98.587,3458342025.0
2005-11-09 16:30:00,98.595,98.95,98.575,98.83,3337408164.0
2005-11-09 17:00:00,98.81,98.82,98.593,98.7,3901738693.0
2005-11-09 17:30:00,98.685,98.82,98.645,98.805,2732064298.0
2005-11-09 18:00:00,98.81,98.975,98.793,98.88,2963388704.0
2005-11-09 18:30:00,98.888,99.11,98.845,99.085,2818521227.0
2005-11-09 19:00:00,99.09,99.18,99.035,99.065,3443698327.0
2005-11-09 19:30:00,99.075,99.25,99.035,99.225,2299610695.0
2005-11-09 20:00:00,99.24,99.24,99.105,99.165,2819238753.0
2005-11-09 20:30:00,99.16,99.215,99.025,99.172,2557091563.0
2005-11-09 21:00:00,99.172,99.32,99.118,99.193,2705657555.0
2005-11-09 21:30:00,99.2,99.303,99.145,99.193,2333786801.0
2005-11-09 22:00:00,99.2,99.205,99.057,99.057,1354392245.0
2005-11-09 22:30:00,99.045,99.075,99.0,99.055,1638390323.0
2005-11-09 23:00:00,99.065,99.125,99.035,99.12,2281970853.0
2005-11-09 23:30:00,99.12,99.13,98.99,98.99,2004113969.0
2005-11-10 00:30:00,98.995,99.102,98.955,99.095,1456799593.0
2005-11-10 01:00:00,99.098,99.163,99.089,99.135,2108262564.0
2005-11-10 01:30:00,99.14,99.257,99.13,99.245,2640489928.0
2005-11-10 02:00:00,99.245,99.245,99.157,99.17,2653965294.0
2005-11-10 02:30:00,99.165,99.165,99.033,99.038,2192762580.0
2005-11-10 03:00:00,99.035,99.055,98.94,99.055,3019329687.0
2005-11-10 03:30:00,99.043,99.085,99.007,99.055,2850596886.0
2005-11-10 04:00:00,99.065,99.178,99.035,99.153,2065237000.0
2005-11-10 04:30:00,99.16,99.199,99.103,99.152,2280654695.0
2005-11-10 05:00:00,99.155,99.21,99.11,99.175,1470951701.0
2005-11-10 05:30:00,99.187,99.272,99.165,99.26,757303895.0
2005-11-10 06:00:00,99.253,99.275,99.185,99.245,2298153743.0
2005-11-10 06:30:00,99.235,99.243,99.159,99.192,2528122173.0
2005-11-10 07:00:00,99.192,99.26,99.09,99.09,2241001810.0
2005-11-10 07:30:00,99.095,99.17,99.04,99.16,2720551234.0
2005-11-10 08:00:00,99.145,99.202,99.095,99.165,2257724451.0
2005-11-10 08:30:00,99.165,99.21,99.135,99.2,3250017826.0
2005-11-10 09:00:00,99.205,99.21,99.087,99.088,2742822160.0
2005-11-10 09:30:00,99.09,99.14,99.015,99.05,2905073568.0
2005-11-10 10:00:00,99.045,99.085,98.975,99.075,2737047889.0
2005-11-10 10:30:00,99.08,99.08,98.985,99.05,3892615662.0
2005-11-10 11:00:00,99.045,99.08,98.975,99.075,2917905350.0
2005-11-10 11:30:00,99.067,99.18,99.023,99.175,2320068918.0
2005-11-10 12:00:00,99.165,99.215,99.098,99.115,3267560499.0
2005-11-10 12:30:00,99.105,99.145,99.05,99.07,3160591032.0
2005-11-10 13:00:00,99.07,99.155,99.044,99.072,2111022081.0
2005-11-10 13:30:00,99.08,99.256,99.051,99.24,4108004984.0
2005-11-10 14:00:00,99.232,99.255,99.06,99.08,2254649610.0
2005-11-10 14:30:00,99.09,99.153,99.056,99.11,4728567271.0
2005-11-10 15:00:00,99.11,99.125,99.003,99.03,4448377516.0
2005-11-10 15:30:00,99.015,99.591,99.015,99.535,2986359535.0
2005-11-10 16:00:00,99.533,99.585,99.385,99.495,3618085769.0
2005-11-10 16:30:00,99.485,99.7,99.47,99.662,3427169008.0
2005-11-10 17:00:00,99.67,99.697,99.382,99.475,3583418317.0
2005-11-10 17:30:00,99.473,99.52,99.218,99.285,3237109551.0
2005-11-10 18:00:00,99.28,99.403,99.23,99.285,3032292627.0
2005-11-10 18:30:00,99.295,99.42,99.273,99.35,2706030808.0
2005-11-10 19:00:00,99.365,99.415,99.262,99.31,2962459756.0
2005-11-10 19:30:00,99.315,99.375,99.256,99.375,2594832438.0
2005-11-10 20:00:00,99.365,99.395,99.238,99.32,4239808435.0
2005-11-10 20:30:00,99.325,99.385,99.3,99.373,1643142861.0
2005-11-10 21:00:00,99.365,99.4,99.275,99.275,1862280391.0
2005-11-10 21:30:00,99.29,99.36,99.249,99.345,2603201049.0
2005-11-10 22:00:00,99.36,99.373,99.175,99.25,1691493063.0
2005-11-10 22:30:00,99.245,99.396,99.245,99.285,2025420510.0
2005-11-10 23:00:00,99.29,99.305,99.175,99.215,2166519242.0
2005-11-10 23:30:00,99.215,99.284,99.186,99.23,3306762272.0
2005-11-11 00:30:00,99.225,99.235,99.105,99.152,2023491313.0
2005-11-11 01:00:00,99.16,99.185,99.085,99.175,2579562195.0
2005-11-11 01:30:00,99.16,99.19,99.05,99.065,3210146778.0
2005-11-11 02:00:00,99.06,99.11,98.955,99.005,4231822747.0
2005-11-11 02:30:00,99.005,99.028,98.865,98.97,2819457642.0
2005-11-11 03:00:00,98.965,99.006,98.894,98.99,2252589639.0
2005-11-11 03:30:00,98.99,99.02,98.93,99.0,864914055.0
2005-11-11 04:00:00,99.005,99.017,98.905,98.96,1432328525.0
2005-11-11 04:30:00,98.958,98.985,98.918,98.965,1419093419.0
2005-11-11 05:00:00,98.965,98.989,98.945,98.975,1709354999.0
2005-11-11 05:30:00,98.97,98.97,98.88,98.915,4131023232.0
2005-11-11 06:00:00,98.925,98.95,98.856,98.905,2566022655.0
2005-11-11 06:30:00,98.9,98.943,98.885,98.935,2442485271.0
2005-11-11 07:00:00,98.93,98.992,98.92,98.975,2277398576.0
2005-11-11 07:30:00,98.965,98.998,98.955,98.97,2318343540.0
2005-11-11 08:00:00,98.965,98.983,98.885,98.943,2941147982.0
2005-11-11 08:30:00,98.935,99.022,98.88,99.01,2785547086.0
2005-11-11 09:00:00,98.992,99.117,98.953,99.115,3424731209.0
2005-11-11 09:30:00,99.113,99.17,99.09,99.143,3027459773.0
2005-11-11 10:00:00,99.145,99.145,98.95,99.01,3047806051.0
2005-11-11 10:30:00,99.005,99.115,98.97,99.1,4513242078.0
2005-11-11 11:00:00,99.1,99.27,99.065,99.26,4669866265.0
2005-11-11 11:30:00,99.25,99.25,99.065,99.082,2274232586.0
2005-11-11 12:00:00,99.09,99.183,99.09,99.13,3828250951.0
2005-11-11 12:30:00,99.122,99.19,99.095,99.15,2231288918.0
2005-11-11 13:00:00,99.15,99.195,99.075,99.075,3371890913.0
2005-11-11 13:30:00,99.085,99.215,99.07,99.185,3406120773.0
2005-11-11 14:00:00,99.195,99.208,99.115,99.117,2579068556.0
2005-11-11 14:30:00,99.125,99.15,99.06,99.06,2928608689.0
2005-11-11 15:00:00,99.06,99.075,98.925,98.97,3800967847.0
2005-11-11 15:30:00,98.955,98.987,98.839,98.935,2721199699.0
2005-11-11 16:00:00,98.93,98.965,98.885,98.94,2889865429.0
2005-11-11 16:30:00,98.938,99.095,98.933,99.045,2823877110.0
2005-11-11 17:00:00,99.03,99.198,98.964,99.175,3300067786.0
2005-11-11 17:30:00,99.175,99.183,98.995,99.025,2300281975.0
2005-11-11 18:00:00,99.04,99.05,98.915,99.005,2836324772.0
2005-11-11 18:30:00,99.0,99.008,98.896,98.972,2664612465.0
2005-11-11 19:00:00,98.972,99.151,98.939,99.135,2699046998.0
2005-11-11 19:30:00,99.135,99.221,99.105,99.163,2589724659.0
2005-11-11 20:00:00,99.17,99.17,99.083,99.097,1518164846.0
2005-11-11 20:30:00,99.085,99.115,98.992,99.015,1091945299.0
2005-11-11 21:00:00,99.002,99.074,98.97,99.07,2324714105.0
2005-11-11 21:30:00,99.067,99.125,99.03,99.115,2324536243.0
2005-11-11 22:00:00,99.105,99.14,99.035,99.083,2679024634.0
2005-11-11 22:30:00,99.095,99.175,99.022,99.035,2685017582.0
2005-11-11 23:00:00,99.038,99.09,98.93,99.055,2163017933.0
2005-11-11 23:30:00,99.06,99.23,99.05,99.165,2757655847.0
2005-11-14 02:00:00,99.16,99.16,98.995,99.04,2585898186.0
2005-11-14 02:30:00,99.04,99.064,98.925,98.985,2756904961.0
2005-11-14 03:00:00,98.985,99.003,98.895,98.94,2316542230.0
2005-11-14 03:30:00,98.945,98.976,98.85,98.87,2457154086.0
2005-11-14 04:00:00,98.875,98.92,98.842,98.88,2707923392.0
2005-11-14 04:30:00,98.875,99.008,98.86,99.008,1805229780.0
2005-11-14 05:00:00,99.005,99.015,98.933,98.995,2702011255.0
2005-11-14 05:30:00,98.982,99.069,98.97,98.99,2807477782.0
2005-11-14 06:00:00,98.985,98.985,98.905,98.937,2264848376.0
2005-11-14 06:30:00,98.94,99.05,98.925,99.002,2645117603.0
2005-11-14 07:00:00,99.005,99.13,98.985,99.075,1973224546.0
2005-11-14 07:30:00,99.073,99.145,99.02,99.12,1808456086.0
2005-11-14 08:00:00,99.113,99.126,98.98,99.022,2572235331.0
2005-11-14 08:30:00,99.035,99.151,99.012,99.082,3026111031.0
2005-11-14 09:00:00,99.082,99.116,98.98,99.0,2802596033.0
2005-11-14 09:30:00,99.005,99.162,98.95,99.15,2924471812.0
2005-11-14 10:00:00,99.135,99.18,99.075,99.115,2291227667.0
2005-11-14 10:30:00,99.115,99.135,99.008,99.12,3274823799.0
2005-11-14 11:00:00,99.125,99.335,99.105,99.288,2835463576.0
2005-11-14 11:30:00,99.29,99.32,99.135,99.17,3140108461.0
2005-11-14 12:00:00,99.175,99.231,99.11,99.185,2750056639.0
2005-11-14 12:30:00,99.19,99.335,99.152,99.21,3795127606.0
2005-11-14 13:00:00,99.2,99.377,99.153,99.27,3164941477.0
2005-11-14 13:30:00,99.267,99.385,99.247,99.325,2737455649.0
2005-11-14 14:00:00,99.315,99.315,99.15,99.215,4040363728.0
2005-11-14 14:30:00,99.205,99.35,99.195,99.31,3595377844.0
2005-11-14 15:00:00,99.31,99.445,99.239,99.422,2337628385.0
2005-11-14 15:30:00,99.43,99.481,99.335,99.37,3936125494.0
2005-11-14 16:00:00,99.362,99.54,99.32,99.34,2358218383.0
2005-11-14 16:30:00,99.35,99.525,99.332,99.42,4501352524.0
2005-11-14 17:00:00,99.42,99.46,99.29,99.365,4636893542.0
2005-11-14 17:30:00,99.37,99.485,99.28,99.295,3280806485.0
2005-11-14 18:00:00,99.293,99.41,99.24,99.3,3117519027.0
2005-11-14 18:30:00,99.295,99.412,99.285,99.372,3560386233.0
2005-11-14 19:00:00,99.37,99.447,99.3,99.425,3092089397.0
2005-11-14 19:30:00,99.423,99.575,99.41,99.495,3526221522.0
2005-11-14 20:00:00,99.48,99.61,99.418,99.58,3204151018.0
2005-11-14 20:30:00,99.575,99.645,99.545,99.57,2512974486.0
2005-11-14 21:00:00,99.575,99.631,99.535,99.58,2912482650.0
2005-11-14 21:30:00,99.575,99.585,99.469,99.515,2862432478.0
2005-11-14 22:00:00,99.515,99.53,99.453,99.49,3479465111.0
2005-11-14 22:30:00,99.495,99.501,99.335,99.43,2951514298.0
2005-11-14 23:00:00,99.44,99.603,99.392,99.55,1221045406.0
2005-11-14 23:30:00,99.55,99.62,99.505,99.575,1537918522.0
2005-11-15 00:30:00,99.56,99.56,99.425,99.445,1994912754.0
2005-11-15 01:00:00,99.442,99.489,99.395,99.425,2167651282.0
2005-11-15 01:30:00,99.395,99.49,99.395,99.46,4113914109.0
2005-11-15 02:00:00,99.46,99.57,99.422,99.552,4348440489.0
2005-11-15 02:30:00,99.54,99.575,99.465,99.515,3107477394.0
2005-11-15 03:00:00,99.515,99.57,99.5,99.54,2234301773.0
2005-11-15 03:30:00,99.54,99.582,99.463,99.475,1797869562.0
2005-11-15 04:00:00,99.475,99.55,99.458,99.52,2010290423.0
2005-11-15 04:30:00,99.512,99.531,99.445,99.48,2346342596.0
2005-11-15 05:00:00,99.48,99.525,99.433,99.495,3311115781.0
2005-11-15 05:30:00,99.49,99.545,99.434,99.495,2564821094.0
2005-11-15 06:00:00,99.505,99.53,99.427,99.495,2862813924.0
2005-11-15 06:30:00,99.485,99.548,99.465,99.505,3338904702.0
2005-11-15 07:00:00,99.5,99.54,99.455,99.515,2382898273.0
2005-11-15 07:30:00,99.52,99.575,99.495,99.55,2598927347.0
2005-11-15 08:00:00,99.555,99.575,99.505,99.543,2709676019.0
2005-11-15 08:30:00,99.545,99.562,99.494,99.55,2853901673.0
2005-11-15 09:00:00,99.542,99.611,99.525,99.585,3583582239.0
2005-11-15 09:30:00,99.59,99.625,99.528,99.603,3021629565.0
2005-11-15 10:00:00,99.605,99.645,99.555,99.59,3196476777.0
2005-11-15 10:30:00,99.595,99.645,99.51,99.58,4649983942.0
2005-11-15 11:00:00,99.58,99.678,99.57,99.65,4052776064.0
2005-11-15 11:30:00,99.64,99.69,99.605,99.632,2279236598.0
2005-11-15 12:00:00,99.65,99.687,99.545,99.58,4066653275.0
2005-11-15 12:30:00,99.572,99.752,99.535,99.59,2191212717.0
2005-11-15 13:00:00,99.58,99.79,99.565,99.725,3915053472.0
2005-11-15 13:30:00,99.725,99.815,99.645,99.705,3999267814.0
2005-11-15 14:00:00,99.715,99.81,99.7,99.757,2517972530.0
2005-11-15 14:30:00,99.76,99.822,99.725,99.75,2949032334.0
2005-11-15 15:00:00,99.75,99.77,99.569,99.59,3805265411.0
2005-11-15 15:30:00,99.595,99.785,99.57,99.725,2786926059.0
2005-11-15 16:00:00,99.72,99.73,99.582,99.63,3125630884.0
2005-11-15 16:30:00,99.628,99.733,99.607,99.685,2863683794.0
2005-11-15 17:00:00,99.68,99.73,99.59,99.695,3216558542.0
2005-11-15 17:30:00,99.695,99.741,99.585,99.635,2353226875.0
2005-11-15 18:00:00,99.65,99.695,99.485,99.525,2950267058.0
2005-11-15 18:30:00,99.52,99.563,99.333,99.562,2871417079.0
2005-11-15 19:00:00,99.562,99.698,99.537,99.655,3014672571.0
2005-11-15 19:30:00,99.642,99.74,99.595,99.723,3385789109.0
2005-11-15 20:00:00,99.73,99.75,99.62,99.74,2169583428.0
2005-11-15 20:30:00,99.735,99.745,99.645,99.745,2207317988.0
2005-11-15 21:00:00,99.742,99.747,99.63,99.65,2448868332.0
2005-11-15 21:30:00,99.647,99.69,99.608,99.69,2252227514.0
2005-11-15 22:00:00,99.695,99.695,99.575,99.64,3036083615.0
2005-11-15 22:30:00,99.655,99.685,99.575,99.655,3898653734.0
2005-11-15 23:00:00,99.658,99.685,99.612,99.655,1781024760.0
2005-11-15 23:30:00,99.66,99.721,99.625,99.675,2704051424.0
2005-11-16 00:00:00,99.67,99.685,99.665,99.665,1462131113.0
2005-11-16 00:30:00,99.705,99.725,99.675,99.685,1197664947.0
2005-11-16 01:00:00,99.685,99.695,99.595,99.6,2752597747.0
2005-11-16 01:30:00,99.6,99.83,99.565,99.645,2990579971.0
2005-11-16 02:00:00,99.645,99.688,99.605,99.61,2928108109.0
2005-11-16 02:30:00,99.61,99.722,99.603,99.685,2801399534.0
2005-11-16 03:00:00,99.685,99.72,99.635,99.66,2985076942.0
2005-11-16 03:30:00,99.67,99.745,99.655,99.68,2219142968.0
2005-11-16 04:00:00,99.685,99.712,99.56,99.64,2746219830.0
2005-11-16 04:30:00,99.635,99.695,99.625,99.67,1743451309.0
2005-11-16 05:00:00,99.665,99.773,99.645,99.745,3624021715.0
2005-11-16 05:30:00,99.73,99.846,99.725,99.775,2739041116.0
2005-11-16 06:00:00,99.77,99.85,99.75,99.767,2279945839.0
2005-11-16 06:30:00,99.77,99.845,99.77,99.832,2413714480.0
2005-11-16 07:00:00,99.835,99.862,99.77,99.805,2206119296.0
2005-11-16 07:30:00,99.81,99.88,99.793,99.82,2163548313.0
2005-11-16 08:00:00,99.813,99.875,99.765,99.802,3481505270.0
2005-11-16 08:30:00,99.815,99.915,99.807,99.862,2961811511.0
2005-11-16 09:00:00,99.862,99.879,99.755,99.79,2747707923.0
2005-11-16 09:30:00,99.795,99.91,99.755,99.89,2992727798.0
2005-11-16 10:00:00,99.875,99.935,99.77,99.835,2326477745.0
2005-11-16 10:30:00,99.835,99.87,99.728,99.84,3277300451.0
2005-11-16 11:00:00,99.845,100.019,99.815,99.948,2855224944.0
2005-11-16 11:30:00,99.95,99.993,99.895,99.94,3117390574.0
2005-11-16 12:00:00,99.945,99.996,99.885,99.922,2771801363.0
2005-11-16 12:30:00,99.93,99.965,99.805,99.87,3722730143.0
2005-11-16 13:00:00,99.87,99.915,99.805,99.91,3026956509.0
2005-11-16 13:30:00,99.907,99.99,99.858,99.915,2556725386.0
2005-11-16 14:00:00,99.905,99.928,99.825,99.925,4072915851.0
2005-11-16 14:30:00,99.915,99.945,99.735,99.85,4165333570.0
2005-11-16 15:00:00,99.85,99.887,99.715,99.792,2545089595.0
2005-11-16 15:30:00,99.8,99.875,99.715,99.77,4059078710.0
2005-11-16 16:00:00,99.762,100.035,99.68,99.8,2341399090.0
2005-11-16 16:30:00,99.81,99.85,99.67,99.76,4155748557.0
2005-11-16 17:00:00,99.76,99.911,99.735,99.875,4643160652.0
2005-11-16 17:30:00,99.87,100.09,99.82,100.055,3542474205.0
2005-11-16 18:00:00,100.053,100.075,99.872,99.89,3226834193.0
2005-11-16 18:30:00,99.885,99.975,99.805,99.942,3575859138.0
2005-11-16 19:00:00,99.95,100.026,99.852,99.885,3018436333.0
2005-11-16 19:30:00,99.883,99.92,99.76,99.775,3163407140.0
2005-11-16 20:00:00,99.76,99.93,99.76,99.86,2953473266.0
2005-11-16 20:30:00,99.855,99.918,99.822,99.86,2856565647.0
2005-11-16 21:00:00,99.865,99.885,99.783,99.855,3609601793.0
2005-11-16 21:30:00,99.855,99.901,99.772,99.795,2974987520.0
2005-11-16 22:00:00,99.785,99.845,99.755,99.81,3218452844.0
2005-11-16 22:30:00,99.815,99.86,99.74,99.79,3719120256.0
2005-11-16 23:00:00,99.793,99.863,99.752,99.802,2877362484.0
2005-11-16 23:30:00,99.815,99.86,99.753,99.825,2787406781.0
2005-11-17 00:00:00,99.825,99.872,99.805,99.81,346758120.0
2005-11-17 00:30:00,99.81,99.887,99.81,99.845,2819902909.0
2005-11-17 01:00:00,99.845,99.935,99.818,99.87,3228589236.0
2005-11-17 01:30:00,99.872,99.905,99.751,99.79,4498060671.0
2005-11-17 02:00:00,99.79,99.814,99.56,99.582,4512731466.0
2005-11-17 02:30:00,99.58,99.725,99.558,99.725,3064842120.0
2005-11-17 03:00:00,99.725,99.795,99.655,99.78,2811195550.0
2005-11-17 03:30:00,99.78,99.796,99.7,99.745,3039767042.0
2005-11-17 04:00:00,99.745,99.77,99.635,99.695,2738515878.0
2005-11-17 04:30:00,99.682,99.805,99.682,99.783,2804360980.0
2005-11-17 05:00:00,99.78,99.801,99.608,99.615,3677382659.0
2005-11-17 05:30:00,99.61,99.74,99.555,99.665,3278842227.0
2005-11-17 06:00:00,99.675,99.69,99.492,99.645,2943519972.0
2005-11-17 06:30:00,99.645,99.66,99.499,99.535,3649155754.0
2005-11-17 07:00:00,99.53,99.633,99.525,99.585,2834411523.0
2005-11-17 07:30:00,99.59,99.67,99.561,99.62,2981013678.0
2005-11-17 08:00:00,99.625,99.67,99.585,99.623,3140795117.0
2005-11-17 08:30:00,99.625,99.695,99.585,99.65,2997103404.0
2005-11-17 09:00:00,99.642,99.7,99.545,99.675,3632069327.0
2005-11-17 09:30:00,99.68,99.727,99.6,99.723,3220382078.0
2005-11-17 10:00:00,99.725,99.76,99.569,99.57,3556757037.0
2005-11-17 10:30:00,99.575,99.587,99.35,99.53,4594181163.0
2005-11-17 11:00:00,99.53,99.53,99.43,99.46,3370373232.0
2005-11-17 11:30:00,99.45,99.61,99.45,99.532,2354855970.0
2005-11-17 12:00:00,99.54,99.717,99.54,99.66,4053069887.0
2005-11-17 12:30:00,99.652,99.68,99.562,99.61,2479519154.0
2005-11-17 13:00:00,99.61,99.69,99.595,99.655,4166730413.0
2005-11-17 13:30:00,99.665,99.76,99.645,99.685,4043413577.0
2005-11-17 14:00:00,99.695,99.93,99.595,99.857,2539825385.0
2005-11-17 14:30:00,99.86,100.0,99.825,99.88,3025623900.0
2005-11-17 15:00:00,99.88,99.95,99.84,99.94,3766796540.0
2005-11-17 15:30:00,99.932,100.0,99.783,99.835,2812505830.0
2005-11-17 16:00:00,99.83,99.87,99.725,99.87,3157418412.0
2005-11-17 16:30:00,99.868,99.868,99.71,99.755,2805033061.0
2005-11-17 17:00:00,99.75,99.895,99.695,99.835,3289877828.0
2005-11-17 17:30:00,99.835,99.97,99.835,99.915,2391822302.0
2005-11-17 18:00:00,99.93,100.03,99.885,100.015,2931573021.0
2005-11-17 18:30:00,100.01,100.113,99.993,100.072,2802462253.0
2005-11-17 19:00:00,100.072,100.135,99.963,99.995,2954517206.0
2005-11-17 19:30:00,99.982,100.06,99.915,100.023,3427366476.0
2005-11-17 20:00:00,100.03,100.035,99.932,99.95,2211013886.0
2005-11-17 20:30:00,99.945,99.986,99.872,99.915,2258334649.0
2005-11-17 21:00:00,99.912,100.013,99.869,99.97,2434706489.0
2005-11-17 21:30:00,99.967,100.005,99.915,99.97,2259544215.0
2005-11-17 22:00:00,99.975,100.0,99.915,99.96,2207463167.0
2005-11-17 22:30:00,99.975,100.065,99.913,100.045,3459454467.0
2005-11-17 23:00:00,100.05,100.055,99.95,99.955,1721925718.0
2005-11-17 23:30:00,99.96,100.085,99.933,100.015,2756543369.0
2005-11-18 00:00:00,100.01,100.02,100.01,100.012,35035585.0
2005-11-18 00:30:00,100.01,100.115,100.001,100.005,3030582137.0
2005-11-18 01:00:00,100.005,100.025,99.92,99.92,2760231958.0
2005-11-18 01:30:00,99.92,99.975,99.855,99.975,3016853452.0
2005-11-18 02:00:00,99.965,99.989,99.865,99.9,2761784618.0
2005-11-18 02:30:00,99.895,100.05,99.87,100.02,1665680167.0
2005-11-18 03:00:00,100.015,100.026,99.915,99.915,2757059931.0
2005-11-18 03:30:00,99.96,100.085,99.915,100.035,1734442627.0
2005-11-18 04:00:00,100.03,100.076,100.013,100.037,2207664541.0
2005-11-18 04:30:00,100.04,100.107,99.965,100.072,2470185571.0
2005-11-18 05:00:00,100.075,100.145,100.063,100.145,2239289557.0
2005-11-18 05:30:00,100.15,100.175,100.055,100.09,2224285721.0
2005-11-18 06:00:00,100.083,100.151,100.015,100.042,3475928883.0
2005-11-18 06:30:00,100.055,100.155,100.033,100.112,2911169696.0
2005-11-18 07:00:00,100.112,100.16,100.03,100.16,2746151627.0
2005-11-18 07:30:00,100.165,100.245,100.11,100.2,2863362970.0
2005-11-18 08:00:00,100.185,100.26,100.125,100.165,2443214480.0
2005-11-18 08:30:00,100.165,100.219,100.135,100.19,3248555203.0
2005-11-18 09:00:00,100.195,100.244,100.12,100.218,2826157339.0
2005-11-18 09:30:00,100.22,100.347,100.205,100.27,3151334423.0
2005-11-18 10:00:00,100.275,100.365,100.26,100.312,2840919646.0
2005-11-18 10:30:00,100.32,100.385,100.193,100.28,3706434513.0
2005-11-18 11:00:00,100.28,100.361,100.24,100.33,3061683087.0
2005-11-18 11:30:00,100.327,100.34,100.21,100.305,2585014633.0
2005-11-18 12:00:00,100.295,100.295,100.167,100.185,3991714558.0
2005-11-18 12:30:00,100.175,100.201,100.057,100.11,4144375729.0
2005-11-18 13:00:00,100.11,100.268,100.063,100.262,2533656156.0
2005-11-18 13:30:00,100.27,100.3,100.2,100.26,4063227687.0
2005-11-18 14:00:00,100.252,100.335,100.225,100.32,2340840982.0
2005-11-18 14:30:00,100.33,100.393,100.2,100.22,3362829574.0
2005-11-18 15:00:00,100.22,100.295,100.18,100.225,4642195354.0
2005-11-18 15:30:00,100.22,100.32,100.18,100.295,3533587455.0
2005-11-18 16:00:00,100.293,100.342,100.19,100.25,3275538730.0
2005-11-18 16:30:00,100.245,100.25,100.033,100.182,3630725554.0
2005-11-18 17:00:00,100.19,100.29,100.008,100.055,3080578183.0
2005-11-18 17:30:00,100.053,100.155,99.907,100.135,3143950635.0
2005-11-18 18:00:00,100.13,100.305,100.075,100.25,2961262707.0
2005-11-18 18:30:00,100.245,100.27,100.075,100.08,2853157942.0
2005-11-18 19:00:00,100.085,100.215,100.07,100.095,3724989979.0
2005-11-18 19:30:00,100.095,100.275,100.067,100.175,2942107824.0
2005-11-18 20:00:00,100.165,100.185,100.013,100.08,3291361676.0
2005-11-18 20:30:00,100.085,100.175,100.085,100.13,3674349826.0
2005-11-18 21:00:00,100.133,100.175,100.025,100.072,2778610864.0
2005-11-18 21:30:00,100.085,100.14,100.0,100.045,2767588964.0
2005-11-18 22:00:00,100.045,100.068,99.975,100.04,2953666962.0
2005-11-18 22:30:00,100.04,100.117,100.035,100.065,2756732306.0
2005-11-18 23:00:00,100.065,100.195,100.013,100.11,3028578842.0
2005-11-18 23:30:00,100.112,100.182,100.077,100.15,4606906399.0
2005-11-21 00:00:00,100.155,100.275,100.15,100.243,1350526425.0
2005-11-21 00:30:00,100.25,100.255,100.175,100.225,734530878.0
2005-11-21 01:00:00,100.213,100.245,100.14,100.175,2521661108.0
2005-11-21 01:30:00,100.17,100.245,100.095,100.22,1532918058.0
2005-11-21 02:00:00,100.22,100.24,100.145,100.21,1513845172.0
2005-11-21 02:30:00,100.215,100.27,100.15,100.163,3032622078.0
2005-11-21 03:00:00,100.175,100.175,100.102,100.14,730529419.0
2005-11-21 03:30:00,100.133,100.23,100.11,100.215,1369323666.0
2005-11-21 04:00:00,100.21,100.227,100.162,100.212,4732757728.0
2005-11-21 04:30:00,100.21,100.231,100.155,100.195,3003395940.0
2005-11-21 05:00:00,100.195,100.202,100.125,100.13,2748718926.0
2005-11-21 05:30:00,100.13,100.185,100.095,100.185,2893863616.0
2005-11-21 06:00:00,100.172,100.235,100.135,100.235,2624091167.0
2005-11-21 06:30:00,100.222,100.265,100.185,100.253,2810317435.0
2005-11-21 07:00:00,100.25,100.285,100.185,100.225,3647078880.0
2005-11-21 07:30:00,100.22,100.28,100.205,100.235,3270436685.0
2005-11-21 08:00:00,100.245,100.33,100.235,100.255,2931731829.0
2005-11-21 08:30:00,100.255,100.275,100.178,100.185,3745704246.0
2005-11-21 09:00:00,100.18,100.275,100.163,100.215,2811500577.0
2005-11-21 09:30:00,100.22,100.27,100.165,100.2,2939615875.0
2005-11-21 10:00:00,100.205,100.352,100.115,100.153,3142462596.0
2005-11-21 10:30:00,100.155,100.19,100.0,100.09,3110666173.0
2005-11-21 11:00:00,100.082,100.082,99.865,99.975,3656984249.0
2005-11-21 11:30:00,99.98,100.095,99.852,99.903,3283439245.0
2005-11-21 12:00:00,99.905,100.036,99.872,100.03,3586034066.0
2005-11-21 12:30:00,100.035,100.09,99.975,100.01,4665218484.0
2005-11-21 13:00:00,100.01,100.06,99.97,100.04,3435463297.0
2005-11-21 13:30:00,100.03,100.105,100.0,100.042,2338069947.0
2005-11-21 14:00:00,100.05,100.065,99.862,99.95,3953690392.0
2005-11-21 14:30:00,99.942,99.985,99.905,99.91,2553845635.0
2005-11-21 15:00:00,99.91,99.975,99.752,99.895,4159833957.0
2005-11-21 15:30:00,99.905,100.285,99.905,100.215,3880297446.0
2005-11-21 16:00:00,100.225,100.293,100.115,100.227,2566536650.0
2005-11-21 16:30:00,100.23,100.35,100.193,100.27,3077105132.0
2005-11-21 17:00:00,100.27,100.385,100.175,100.27,3621502981.0
2005-11-21 17:30:00,100.262,100.365,100.182,100.295,2842990684.0
2005-11-21 18:00:00,100.29,100.72,100.275,100.62,3076856358.0
2005-11-21 18:30:00,100.618,100.713,100.552,100.685,2799073803.0
2005-11-21 19:00:00,100.68,100.765,100.565,100.645,3317750782.0
2005-11-21 19:30:00,100.645,100.782,100.605,100.735,2425046823.0
2005-11-21 20:00:00,100.75,100.75,100.575,100.615,2936359016.0
2005-11-21 20:30:00,100.61,100.657,100.575,100.632,2714976183.0
2005-11-21 21:00:00,100.632,100.632,100.53,100.595,2864392984.0
2005-11-21 21:30:00,100.582,100.625,100.425,100.443,3434090142.0
2005-11-21 22:00:00,100.45,100.583,100.435,100.58,2221970296.0
2005-11-21 22:30:00,100.575,100.585,100.446,100.485,2236556463.0
2005-11-21 23:00:00,100.482,100.565,100.465,100.56,2385052807.0
2005-11-21 23:30:00,100.557,100.665,100.55,100.64,2178349626.0
2005-11-22 00:00:00,100.645,100.645,100.635,100.64,16243242.0
2005-11-22 00:30:00,100.595,100.665,100.582,100.665,1979088219.0
2005-11-22 01:00:00,100.66,100.712,100.65,100.695,1365059644.0
2005-11-22 01:30:00,100.7,100.72,100.64,100.695,2627452041.0
2005-11-22 02:00:00,100.695,100.695,100.555,100.613,2317435123.0
2005-11-22 02:30:00,100.605,100.626,100.54,100.61,1082062257.0
2005-11-22 03:00:00,100.615,100.705,100.565,100.565,1806328699.0
2005-11-22 03:30:00,100.595,100.69,100.575,100.675,961596239.0
2005-11-22 04:00:00,100.665,100.71,100.585,100.587,2188663640.0
2005-11-22 04:30:00,100.59,100.605,100.52,100.562,2371266841.0
2005-11-22 05:00:00,100.565,100.595,100.505,100.575,2219966699.0
2005-11-22 05:30:00,100.58,100.623,100.545,100.6,2196645807.0
2005-11-22 06:00:00,100.593,100.605,100.505,100.512,3440663138.0
2005-11-22 06:30:00,100.525,100.575,100.51,100.562,2876642969.0
2005-11-22 07:00:00,100.562,100.595,100.528,100.57,2687146179.0
2005-11-22 07:30:00,100.575,100.61,100.51,100.61,2930941462.0
2005-11-22 08:00:00,100.595,100.624,100.515,100.565,2496719116.0
2005-11-22 08:30:00,100.565,100.59,100.505,100.57,3366869820.0
2005-11-22 09:00:00,100.575,100.602,100.497,100.598,2805284738.0
2005-11-22 09:30:00,100.6,100.638,100.53,100.54,3053333460.0
2005-11-22 10:00:00,100.545,100.625,100.49,100.552,2878470604.0
2005-11-22 10:30:00,100.56,100.666,100.532,100.66,3725074261.0
2005-11-22 11:00:00,100.66,100.729,100.625,100.69,3127668843.0
2005-11-22 11:30:00,100.687,100.79,100.665,100.745,2607958313.0
2005-11-22 12:00:00,100.735,100.75,100.635,100.635,3794537853.0
2005-11-22 12:30:00,100.625,100.755,100.585,100.7,4093419126.0
2005-11-22 13:00:00,100.7,100.885,100.67,100.872,2525984026.0
2005-11-22 13:30:00,100.88,100.905,100.745,100.79,3887060300.0
2005-11-22 14:00:00,100.782,100.805,100.565,100.76,2369590325.0
2005-11-22 14:30:00,100.77,100.935,100.702,100.9,3439186109.0
2005-11-22 15:00:00,100.9,100.935,100.8,100.915,4601594710.0
2005-11-22 15:30:00,100.91,101.02,100.855,100.905,3626563537.0
2005-11-22 16:00:00,100.903,100.93,100.795,100.91,3247908146.0
2005-11-22 16:30:00,100.905,101.03,100.88,100.952,3709116586.0
2005-11-22 17:00:00,100.96,101.085,100.852,100.925,3181806161.0
2005-11-22 17:30:00,100.923,101.24,100.923,101.215,3199032685.0
2005-11-22 18:00:00,101.21,101.23,101.115,101.16,2919696463.0
2005-11-22 18:30:00,101.155,101.295,101.115,101.25,2875179624.0
2005-11-22 19:00:00,101.255,101.32,101.169,101.215,3836854079.0
2005-11-22 19:30:00,101.215,101.417,101.18,101.325,2917793300.0
2005-11-22 20:00:00,101.315,101.365,101.261,101.35,3317992824.0
2005-11-22 20:30:00,101.355,101.415,101.315,101.32,3519191483.0
2005-11-22 21:00:00,101.323,101.42,101.145,101.242,2855803025.0
2005-11-22 21:30:00,101.255,101.273,101.08,101.212,2610065095.0
2005-11-22 22:00:00,101.225,101.285,101.15,101.15,2909015717.0
2005-11-22 22:30:00,101.15,101.206,101.118,101.125,2754121014.0
2005-11-22 23:00:00,101.125,101.15,101.04,101.04,2954302053.0
2005-11-22 23:30:00,101.042,101.108,101.013,101.09,4665938511.0
2005-11-23 00:00:00,101.095,101.105,101.09,101.1,57750627.0
2005-11-23 01:00:00,101.085,101.185,101.053,101.165,2741461248.0
2005-11-23 01:30:00,101.16,101.23,101.13,101.21,1465647002.0
2005-11-23 02:00:00,101.21,101.39,101.135,101.38,1439500226.0
2005-11-23 02:30:00,101.385,101.435,101.324,101.37,2827061114.0
2005-11-23 03:00:00,101.365,101.385,101.24,101.253,2706263300.0
2005-11-23 03:30:00,101.255,101.255,101.145,101.195,1522252888.0
2005-11-23 04:00:00,101.19,101.196,101.123,101.152,4586572114.0
2005-11-23 04:30:00,101.15,101.224,101.144,101.185,3006493625.0
2005-11-23 05:00:00,101.185,101.215,101.155,101.16,2720683388.0
2005-11-23 05:30:00,101.16,101.175,101.05,101.075,2635390420.0
2005-11-23 06:00:00,101.062,101.063,100.959,101.005,2602579987.0
2005-11-23 06:30:00,100.992,101.053,100.975,101.013,2632034844.0
2005-11-23 07:00:00,101.01,101.085,100.97,101.065,3461052266.0
2005-11-23 07:30:00,101.06,101.065,100.995,101.035,3337005916.0
2005-11-23 08:00:00,101.045,101.075,100.87,101.055,2906274833.0
2005-11-23 08:30:00,101.055,101.13,101.007,101.045,3795697208.0
2005-11-23 09:00:00,101.04,101.04,100.855,100.895,2902539734.0
2005-11-23 09:30:00,100.9,101.018,100.845,100.93,2968027548.0
2005-11-23 10:00:00,100.935,100.95,100.725,100.803,3162956693.0
2005-11-23 10:30:00,100.805,100.925,100.733,100.74,3112427711.0
2005-11-23 11:00:00,100.732,100.99,100.725,100.965,3671723023.0
2005-11-23 11:30:00,100.97,101.115,100.927,101.063,3270539401.0
2005-11-23 12:00:00,101.065,101.13,100.989,101.02,3600308021.0
2005-11-23 12:30:00,101.025,101.069,100.935,100.97,4601868861.0
2005-11-23 13:00:00,100.97,101.172,100.955,101.17,3394258125.0
2005-11-23 13:30:00,101.16,101.205,101.0,101.002,2202566351.0
2005-11-23 14:00:00,101.01,101.023,100.897,101.0,3855130102.0
2005-11-23 14:30:00,100.992,101.23,100.955,101.16,2518056450.0
2005-11-23 15:00:00,101.16,101.183,101.1,101.115,4149725389.0
2005-11-23 15:30:00,101.125,101.25,101.045,101.095,3732557554.0
2005-11-23 16:00:00,101.105,101.105,100.992,101.027,2641744016.0
2005-11-23 16:30:00,101.03,101.1,100.833,100.94,3128901982.0
2005-11-23 17:00:00,100.94,101.06,100.891,101.04,3670759888.0
2005-11-23 17:30:00,101.032,101.29,100.965,101.285,2832205731.0
2005-11-23 18:00:00,101.28,101.3,101.15,101.25,3055781527.0
2005-11-23 18:30:00,101.248,101.373,101.198,101.305,2864953642.0
2005-11-23 19:00:00,101.3,101.327,101.185,101.245,3435692147.0
2005-11-23 19:30:00,101.245,101.34,101.175,101.315,2515767274.0
2005-11-23 20:00:00,101.33,101.415,101.275,101.385,2968405160.0
2005-11-23 20:30:00,101.38,101.455,101.355,101.412,2692863311.0
2005-11-23 21:00:00,101.412,101.448,101.293,101.355,2813117886.0
2005-11-23 21:30:00,101.342,101.36,101.285,101.313,3400371793.0
2005-11-23 22:00:00,101.32,101.325,101.19,101.19,2199004308.0
2005-11-23 22:30:00,101.185,101.282,101.141,101.255,2265520962.0
2005-11-23 23:00:00,101.252,101.265,101.195,101.24,2387331812.0
2005-11-23 23:30:00,101.23,101.245,101.195,101.235,2195938280.0
2005-11-24 00:00:00,101.245,101.245,101.235,101.24,15491291.0
2005-11-24 01:30:00,101.233,101.32,101.225,101.305,2132941061.0
2005-11-24 02:00:00,101.305,101.355,101.272,101.353,3177621566.0
2005-11-24 02:30:00,101.343,101.348,101.155,101.185,3256670614.0
2005-11-24 03:00:00,101.19,101.262,101.165,101.195,2836903558.0
2005-11-24 03:30:00,101.19,101.278,101.155,101.185,1433169306.0
2005-11-24 04:00:00,101.175,101.239,101.152,101.19,2157369085.0
2005-11-24 04:30:00,101.2,101.251,101.175,101.192,2427247592.0
2005-11-24 05:00:00,101.195,101.225,101.145,101.205,2275761211.0
2005-11-24 05:30:00,101.21,101.251,101.185,101.25,2211308887.0
2005-11-24 06:00:00,101.243,101.25,101.165,101.212,3348753963.0
2005-11-24 06:30:00,101.225,101.247,101.185,101.222,2826354078.0
2005-11-24 07:00:00,101.222,101.264,101.185,101.25,2729916545.0
2005-11-24 07:30:00,101.255,101.35,101.195,101.34,3044913821.0
2005-11-24 08:00:00,101.335,101.39,101.295,101.375,2513870796.0
2005-11-24 08:30:00,101.375,101.395,101.296,101.36,3402929022.0
2005-11-24 09:00:00,101.365,101.375,101.255,101.328,2890002821.0
2005-11-24 09:30:00,101.33,101.345,101.18,101.21,3054975797.0
2005-11-24 10:00:00,101.215,101.244,101.125,101.212,2777185170.0
2005-11-24 10:30:00,101.22,101.385,101.195,101.36,3666374242.0
2005-11-24 11:00:00,101.36,101.547,101.315,101.37,3112843970.0
2005-11-24 11:30:00,101.367,101.465,101.28,101.445,2636041590.0
2005-11-24 12:00:00,101.435,101.475,101.365,101.395,3703891052.0
2005-11-24 12:30:00,101.385,101.386,101.28,101.28,4053742286.0
2005-11-24 13:00:00,101.28,101.4,101.275,101.342,2463226947.0
2005-11-24 13:30:00,101.35,101.473,101.338,101.43,3775078090.0
2005-11-24 14:00:00,101.422,101.485,101.345,101.43,2233839719.0
2005-11-24 14:30:00,101.44,101.505,101.4,101.46,3367524023.0
2005-11-24 15:00:00,101.46,101.52,101.382,101.445,4808220075.0
2005-11-24 15:30:00,101.44,101.54,101.385,101.425,3677415191.0
2005-11-24 16:00:00,101.423,101.58,101.409,101.53,3179144833.0
2005-11-24 16:30:00,101.525,101.558,101.453,101.472,3745695979.0
2005-11-24 17:00:00,101.48,101.5,101.395,101.425,3129766966.0
2005-11-24 17:30:00,101.423,101.472,101.365,101.395,3056104308.0
2005-11-24 18:00:00,101.39,101.415,101.308,101.4,2967488383.0
2005-11-24 18:30:00,101.395,101.534,101.36,101.43,3000373545.0
2005-11-24 19:00:00,101.435,101.526,101.4,101.505,3800084118.0
2005-11-24 19:30:00,101.505,101.515,101.445,101.485,2925141907.0
2005-11-24 20:00:00,101.475,101.496,101.435,101.49,3388926117.0
2005-11-24 20:30:00,101.495,101.505,101.435,101.44,3561967642.0
2005-11-24 21:00:00,101.443,101.505,101.398,101.422,2535891351.0
2005-11-24 21:30:00,101.435,101.452,101.385,101.452,2571722119.0
2005-11-24 22:00:00,101.465,101.48,101.415,101.46,2557205010.0
2005-11-24 22:30:00,101.46,101.48,101.415,101.445,2717954630.0
2005-11-24 23:00:00,101.445,101.465,101.395,101.43,3017460080.0
2005-11-24 23:30:00,101.432,101.471,101.38,101.43,4595402017.0
2005-11-25 00:00:00,101.435,101.445,101.43,101.44,62992728.0
2005-11-25 00:30:00,101.433,101.445,101.393,101.415,2093794539.0
2005-11-25 01:00:00,101.42,101.493,101.395,101.475,2788177793.0
2005-11-25 01:30:00,101.47,101.665,101.462,101.645,1416878385.0
2005-11-25 02:00:00,101.63,101.687,101.605,101.662,4545777332.0
2005-11-25 02:30:00,101.66,101.725,101.633,101.645,3004139089.0
2005-11-25 03:00:00,101.645,101.66,101.56,101.61,2723622857.0
2005-11-25 03:30:00,101.61,101.653,101.515,101.585,2396559656.0
2005-11-25 04:00:00,101.572,101.635,101.548,101.605,2610391941.0
2005-11-25 04:30:00,101.592,101.635,101.555,101.593,2564371524.0
2005-11-25 05:00:00,101.59,101.695,101.59,101.665,3564586184.0
2005-11-25 05:30:00,101.66,101.675,101.605,101.645,3482499256.0
2005-11-25 06:00:00,101.655,101.695,101.579,101.625,2912437454.0
2005-11-25 06:30:00,101.625,101.65,101.584,101.635,3852060827.0
2005-11-25 07:00:00,101.63,101.68,101.585,101.645,2958535176.0
2005-11-25 07:30:00,101.65,101.681,101.605,101.64,2956791255.0
2005-11-25 08:00:00,101.645,101.665,101.565,101.653,3020634904.0
2005-11-25 08:30:00,101.655,101.658,101.602,101.65,3178464075.0
2005-11-25 09:00:00,101.642,101.691,101.589,101.635,3767891016.0
2005-11-25 09:30:00,101.64,101.69,101.575,101.653,3163174106.0
2005-11-25 10:00:00,101.655,101.735,101.609,101.66,3719688466.0
2005-11-25 10:30:00,101.665,101.705,101.588,101.67,4785636392.0
2005-11-25 11:00:00,101.67,101.795,101.638,101.76,3476738120.0
2005-11-25 11:30:00,101.75,101.8,101.675,101.712,2270064095.0
2005-11-25 12:00:00,101.72,101.77,101.675,101.73,3783592456.0
2005-11-25 12:30:00,101.722,101.808,101.71,101.75,2430411481.0
2005-11-25 13:00:00,101.75,101.875,101.75,101.855,4044932093.0
2005-11-25 13:30:00,101.865,101.94,101.8,101.805,3588902469.0
2005-11-25 14:00:00,101.815,101.855,101.715,101.767,2666174205.0
2005-11-25 14:30:00,101.77,101.94,101.75,101.94,3110707305.0
2005-11-25 15:00:00,101.94,102.035,101.897,101.99,3559419715.0
2005-11-25 15:30:00,101.982,102.185,101.979,102.165,2767281849.0
2005-11-25 16:00:00,102.16,102.251,102.14,102.18,3075467356.0
2005-11-25 16:30:00,102.178,102.32,102.065,102.255,2913930849.0
2005-11-25 17:00:00,102.25,102.375,102.135,102.345,3452773732.0
2005-11-25 17:30:00,102.345,102.435,102.265,102.435,2468559248.0
2005-11-25 18:00:00,102.45,102.455,102.305,102.365,3022125137.0
2005-11-25 18:30:00,102.36,102.418,102.29,102.312,2698296140.0
2005-11-25 19:00:00,102.292,102.37,102.265,102.325,2888154911.0
2005-11-25 19:30:00,102.312,102.42,102.295,102.393,3331227259.0
2005-11-25 20:00:00,102.4,102.415,102.3,102.3,2154746702.0
2005-11-25 20:30:00,102.295,102.313,102.22,102.255,2286015500.0
2005-11-25 21:00:00,102.252,102.275,102.205,102.25,2403847046.0
2005-11-25 21:30:00,102.24,102.325,102.23,102.315,2240206894.0
2005-11-25 22:00:00,102.325,102.325,102.185,102.23,1341996678.0
2005-11-25 22:30:00,102.235,102.315,102.195,102.26,2795965741.0
2005-11-25 23:00:00,102.255,102.265,102.215,102.253,3369559942.0
2005-11-25 23:30:00,102.263,102.265,102.245,102.255,3080986798.0
2005-11-28 00:00:00,102.26,102.34,102.26,102.31,190498031.0
2005-11-28 00:30:00,102.295,102.35,102.145,102.215,2471977648.0
2005-11-28 01:00:00,102.215,102.435,102.211,102.435,2626988665.0
2005-11-28 01:30:00,102.428,102.475,102.375,102.455,3171800311.0
2005-11-28 02:00:00,102.455,102.516,102.419,102.478,3164119061.0
2005-11-28 02:30:00,102.485,102.516,102.405,102.445,2663831143.0
2005-11-28 03:00:00,102.445,102.486,102.385,102.455,2456483059.0
2005-11-28 03:30:00,102.47,102.534,102.435,102.51,1194413901.0
2005-11-28 04:00:00,102.515,102.535,102.455,102.473,3117415219.0
2005-11-28 04:30:00,102.463,102.537,102.461,102.495,3306522002.0
2005-11-28 05:00:00,102.5,102.52,102.455,102.505,2748167362.0
2005-11-28 05:30:00,102.5,102.538,102.455,102.455,1349126296.0
2005-11-28 06:00:00,102.445,102.507,102.435,102.49,2304651494.0
2005-11-28 06:30:00,102.49,102.516,102.425,102.502,2421864215.0
2005-11-28 07:00:00,102.505,102.527,102.445,102.505,2378561811.0
2005-11-28 07:30:00,102.51,102.515,102.465,102.5,2221970311.0
2005-11-28 08:00:00,102.493,102.53,102.425,102.452,3296839135.0
2005-11-28 08:30:00,102.465,102.514,102.435,102.472,2912290208.0
2005-11-28 09:00:00,102.472,102.552,102.46,102.53,2744009723.0
2005-11-28 09:30:00,102.535,102.535,102.36,102.42,2907864521.0
2005-11-28 10:00:00,102.405,102.552,102.335,102.525,2456985467.0
2005-11-28 10:30:00,102.525,102.545,102.322,102.36,3515193379.0
2005-11-28 11:00:00,102.365,102.383,102.306,102.358,2934337633.0
2005-11-28 11:30:00,102.36,102.493,102.243,102.26,3061156870.0
2005-11-28 12:00:00,102.265,102.475,102.265,102.432,2732972155.0
2005-11-28 12:30:00,102.44,102.475,102.37,102.43,3517819748.0
2005-11-28 13:00:00,102.43,102.437,102.245,102.32,3022709063.0
2005-11-28 13:30:00,102.317,102.422,102.305,102.365,2706949207.0
2005-11-28 14:00:00,102.355,102.365,102.205,102.225,3569736424.0
2005-11-28 14:30:00,102.215,102.325,102.197,102.24,4014271556.0
2005-11-28 15:00:00,102.24,102.35,102.18,102.232,2493730910.0
2005-11-28 15:30:00,102.24,102.353,102.2,102.33,3825587345.0
2005-11-28 16:00:00,102.322,102.375,102.183,102.25,2307810771.0
2005-11-28 16:30:00,102.26,102.33,102.215,102.33,3548145076.0
2005-11-28 17:00:00,102.33,102.35,102.175,102.185,4837120549.0
2005-11-28 17:30:00,102.18,102.27,101.96,102.085,3807724327.0
2005-11-28 18:00:00,102.083,102.27,102.04,102.18,3156064412.0
2005-11-28 18:30:00,102.175,102.29,102.175,102.262,3855444062.0
2005-11-28 19:00:00,102.27,102.283,102.167,102.265,3200569932.0
2005-11-28 19:30:00,102.263,102.305,102.09,102.105,2978229353.0
2005-11-28 20:00:00,102.1,102.147,101.645,101.73,3009573613.0
2005-11-28 20:30:00,101.725,101.813,101.52,101.68,2974427275.0
2005-11-28 21:00:00,101.685,101.76,101.545,101.695,3796260021.0
2005-11-28 21:30:00,101.695,101.82,101.565,101.635,3026735014.0
2005-11-28 22:00:00,101.625,101.655,101.455,101.56,3409531877.0
2005-11-28 22:30:00,101.565,101.68,101.485,101.66,3460919141.0
2005-11-28 23:00:00,101.663,101.745,101.562,101.582,2565562857.0
2005-11-28 23:30:00,101.595,101.907,101.595,101.762,2632382761.0
2005-11-29 00:00:00,101.775,101.84,101.755,101.84,183239255.0
2005-11-29 00:30:00,101.82,101.96,101.82,101.925,2714875456.0
2005-11-29 01:00:00,101.925,102.005,101.82,101.99,2991383741.0
2005-11-29 01:30:00,101.992,101.992,101.795,101.81,4560864649.0
2005-11-29 02:00:00,101.81,101.886,101.665,101.732,4542340570.0
2005-11-29 02:30:00,101.73,101.806,101.599,101.705,2903207934.0
2005-11-29 03:00:00,101.705,101.995,101.663,101.94,2745181882.0
2005-11-29 03:30:00,101.95,101.95,101.855,101.905,1069263086.0
2005-11-29 04:00:00,101.892,102.001,101.89,101.965,2537631911.0
2005-11-29 04:30:00,101.952,102.013,101.902,101.983,2568341772.0
2005-11-29 05:00:00,101.97,101.985,101.897,101.925,3490436880.0
2005-11-29 05:30:00,101.92,101.93,101.863,101.905,3357615846.0
2005-11-29 06:00:00,101.915,101.925,101.855,101.885,2956455423.0
2005-11-29 06:30:00,101.885,101.93,101.851,101.855,3523139111.0
2005-11-29 07:00:00,101.85,101.92,101.785,101.875,2944558669.0
2005-11-29 07:30:00,101.87,101.91,101.812,101.88,2953890033.0
2005-11-29 08:00:00,101.885,101.907,101.805,101.853,3021552639.0
2005-11-29 08:30:00,101.855,101.895,101.805,101.84,3308047387.0
2005-11-29 09:00:00,101.832,101.843,101.64,101.705,3890328389.0
2005-11-29 09:30:00,101.71,101.795,101.665,101.783,3243368810.0
2005-11-29 10:00:00,101.785,101.818,101.68,101.72,3741020732.0
2005-11-29 10:30:00,101.725,101.885,101.72,101.87,4770639290.0
2005-11-29 11:00:00,101.87,101.905,101.745,101.82,3520377523.0
2005-11-29 11:30:00,101.81,101.855,101.795,101.802,2182823377.0
2005-11-29 12:00:00,101.81,101.927,101.795,101.87,3841887178.0
2005-11-29 12:30:00,101.862,101.915,101.793,101.86,2507418911.0
2005-11-29 13:00:00,101.86,101.89,101.773,101.845,4027319151.0
2005-11-29 13:30:00,101.855,101.96,101.83,101.935,3544331321.0
2005-11-29 14:00:00,101.945,101.948,101.833,101.917,2684505747.0
2005-11-29 14:30:00,101.92,102.051,101.85,102.01,3013878577.0
2005-11-29 15:00:00,102.01,102.16,101.895,102.09,3499781209.0
2005-11-29 15:30:00,102.082,102.285,102.075,102.275,2736913134.0
2005-11-29 16:00:00,102.27,102.32,102.085,102.15,3019076622.0
2005-11-29 16:30:00,102.148,102.22,102.025,102.055,2936019461.0
2005-11-29 17:00:00,102.05,102.34,102.05,102.215,3525080405.0
2005-11-29 17:30:00,102.215,102.315,102.144,102.225,2423042676.0
2005-11-29 18:00:00,102.24,102.285,102.085,102.245,2882839859.0
2005-11-29 18:30:00,102.24,102.332,102.157,102.332,2741771318.0
2005-11-29 19:00:00,102.332,102.38,102.295,102.355,2952280786.0
2005-11-29 19:30:00,102.342,102.35,102.186,102.223,3391406947.0
2005-11-29 20:00:00,102.23,102.28,102.19,102.21,2258079822.0
2005-11-29 20:30:00,102.205,102.255,102.155,102.225,2464085598.0
2005-11-29 21:00:00,102.222,102.265,102.108,102.19,2390896476.0
2005-11-29 21:30:00,102.18,102.315,102.18,102.315,2341768773.0
2005-11-29 22:00:00,102.325,102.325,102.215,102.31,1347622177.0
2005-11-29 22:30:00,102.315,102.33,102.225,102.3,2687648230.0
2005-11-29 23:00:00,102.295,102.338,102.28,102.313,3338631504.0
2005-11-29 23:30:00,102.323,102.367,102.272,102.335,3092950498.0
2005-11-30 00:00:00,102.33,102.39,102.33,102.36,189067964.0
2005-11-30 00:30:00,102.345,102.41,102.315,102.365,2418147358.0
2005-11-30 01:00:00,102.365,102.43,102.352,102.42,2611978254.0
2005-11-30 01:30:00,102.428,102.442,102.375,102.395,3103873505.0
2005-11-30 02:00:00,102.395,102.442,102.305,102.348,3103087589.0
2005-11-30 02:30:00,102.34,102.38,102.24,102.275,2616847378.0
2005-11-30 03:00:00,102.275,102.355,102.215,102.325,2395807267.0
2005-11-30 03:30:00,102.34,102.34,102.245,102.28,858060745.0
2005-11-30 04:00:00,102.285,102.315,102.235,102.253,3099076591.0
2005-11-30 04:30:00,102.243,102.287,102.203,102.205,3251202491.0
2005-11-30 05:00:00,102.21,102.235,102.165,102.235,2635794751.0
2005-11-30 05:30:00,102.217,102.24,102.152,102.205,1332781475.0
2005-11-30 06:00:00,102.195,102.215,102.129,102.17,2339595807.0
2005-11-30 06:30:00,102.18,102.269,102.173,102.252,2368435435.0
2005-11-30 07:00:00,102.255,102.285,102.175,102.285,2440551285.0
2005-11-30 07:30:00,102.29,102.293,102.088,102.12,2376039471.0
2005-11-30 08:00:00,102.113,102.181,102.075,102.142,3417433780.0
2005-11-30 08:30:00,102.155,102.155,102.065,102.142,3000414272.0
2005-11-30 09:00:00,102.142,102.142,102.03,102.11,2705122571.0
2005-11-30 09:30:00,102.115,102.33,102.065,102.29,2852529244.0
2005-11-30 10:00:00,102.275,102.312,102.205,102.305,2400187788.0
2005-11-30 10:30:00,102.305,102.435,102.256,102.39,3492255807.0
2005-11-30 11:00:00,102.395,102.435,102.325,102.35,2895147908.0
2005-11-30 11:30:00,102.35,102.379,102.232,102.28,3088043878.0
2005-11-30 12:00:00,102.285,102.338,102.2,102.272,2711226477.0
2005-11-30 12:30:00,102.28,102.335,102.215,102.29,3497012417.0
2005-11-30 13:00:00,102.29,102.29,102.15,102.275,3004476681.0
2005-11-30 13:30:00,102.277,102.375,102.226,102.355,2712041887.0
2005-11-30 14:00:00,102.345,102.371,102.31,102.335,3636369787.0
2005-11-30 14:30:00,102.325,102.438,102.267,102.42,3924042053.0
2005-11-30 15:00:00,102.42,102.466,102.355,102.432,2507512764.0
2005-11-30 15:30:00,102.44,102.565,102.381,102.54,3895155530.0
2005-11-30 16:00:00,102.532,102.62,102.453,102.48,2169405756.0
2005-11-30 16:30:00,102.49,102.49,102.21,102.35,3541086802.0
2005-11-30 17:00:00,102.35,102.543,102.335,102.515,4819361630.0
2005-11-30 17:30:00,102.51,102.553,102.225,102.375,3767682221.0
2005-11-30 18:00:00,102.373,102.602,102.27,102.55,3309854942.0
2005-11-30 18:30:00,102.545,102.59,102.42,102.432,3854312475.0
2005-11-30 19:00:00,102.44,102.551,102.403,102.525,3336907718.0
2005-11-30 19:30:00,102.523,102.56,102.495,102.545,2969556056.0
2005-11-30 20:00:00,102.54,102.565,102.468,102.52,2924829644.0
2005-11-30 20:30:00,102.525,102.595,102.505,102.52,2937772195.0
2005-11-30 21:00:00,102.525,102.648,102.505,102.625,3414345756.0
2005-11-30 21:30:00,102.625,102.82,102.609,102.805,2977305395.0
2005-11-30 22:00:00,102.795,102.875,102.765,102.85,3335466884.0
2005-11-30 22:30:00,102.855,102.855,102.66,102.66,3518475633.0
2005-11-30 23:00:00,102.663,102.82,102.62,102.772,2595879247.0
2005-11-30 23:30:00,102.785,102.785,102.695,102.732,2591999078.0
2005-12-01 00:00:00,102.745,102.745,102.725,102.733,62488829.0
2005-12-01 00:30:00,102.73,102.77,102.625,102.675,2721068273.0
2005-12-01 01:00:00,102.675,102.685,102.595,102.63,2925752999.0
2005-12-01 01:30:00,102.632,102.645,102.57,102.57,4503746441.0
2005-12-01 02:00:00,102.57,102.655,102.57,102.632,4585670370.0
2005-12-01 02:30:00,102.63,102.697,102.537,102.575,2939638840.0
2005-12-01 03:00:00,102.575,102.693,102.568,102.65,2680866970.0
2005-12-01 03:30:00,102.658,102.736,102.624,102.735,2858301588.0
2005-12-01 04:00:00,102.722,102.74,102.537,102.595,2544847312.0
2005-12-01 04:30:00,102.582,102.644,102.555,102.623,2549122879.0
2005-12-01 05:00:00,102.62,102.66,102.585,102.655,3279943921.0
2005-12-01 05:30:00,102.65,102.71,102.595,102.675,3321884911.0
2005-12-01 06:00:00,102.685,102.71,102.635,102.705,2974545193.0
2005-12-01 06:30:00,102.705,102.756,102.672,102.685,3321231606.0
2005-12-01 07:00:00,102.68,102.695,102.61,102.635,2883725155.0
2005-12-01 07:30:00,102.63,102.68,102.589,102.65,2852707698.0
2005-12-01 08:00:00,102.655,102.675,102.563,102.643,3037327891.0
2005-12-01 08:30:00,102.645,102.74,102.61,102.72,3204663421.0
2005-12-01 09:00:00,102.712,102.775,102.685,102.755,3856553101.0
2005-12-01 09:30:00,102.76,102.785,102.623,102.623,3263357203.0
2005-12-01 10:00:00,102.625,102.774,102.613,102.75,3644940968.0
2005-12-01 10:30:00,102.755,102.805,102.725,102.79,4637845594.0
2005-12-01 11:00:00,102.79,102.84,102.735,102.83,3495449219.0
2005-12-01 11:30:00,102.82,102.875,102.771,102.812,2047083798.0
2005-12-01 12:00:00,102.82,102.87,102.745,102.87,3836011497.0
2005-12-01 12:30:00,102.862,102.875,102.807,102.85,2525902189.0
2005-12-01 13:00:00,102.85,102.94,102.663,102.825,3929869970.0
2005-12-01 13:30:00,102.835,102.981,102.81,102.955,3746630793.0
2005-12-01 14:00:00,102.965,103.028,102.865,102.915,2755410998.0
2005-12-01 14:30:00,102.925,103.027,102.85,103.02,2999936633.0
2005-12-01 15:00:00,103.02,103.035,102.835,102.94,3512007070.0
2005-12-01 15:30:00,102.932,103.02,102.902,102.915,2694308078.0
2005-12-01 16:00:00,102.91,102.935,102.436,102.65,3057128122.0
2005-12-01 16:30:00,102.65,102.76,102.442,102.715,2898430630.0
2005-12-01 17:00:00,102.71,102.923,102.635,102.835,3514288810.0
2005-12-01 17:30:00,102.835,103.007,102.795,102.945,2411887014.0
2005-12-01 18:00:00,102.96,102.97,102.81,102.905,2856219748.0
2005-12-01 18:30:00,102.9,103.24,102.875,103.212,2797939106.0
2005-12-01 19:00:00,103.212,103.225,103.05,103.155,2913896383.0
2005-12-01 19:30:00,103.142,103.177,103.053,103.103,3455751247.0
2005-12-01 20:00:00,103.11,103.26,103.075,103.25,2377935819.0
2005-12-01 20:30:00,103.245,103.39,103.21,103.345,2441718396.0
2005-12-01 21:00:00,103.342,103.5,103.34,103.41,2383495535.0
2005-12-01 21:30:00,103.4,103.6,103.39,103.505,2322116646.0
2005-12-01 22:00:00,103.515,103.565,103.365,103.457,1275508563.0
2005-12-01 22:30:00,103.475,103.502,103.367,103.39,2607866876.0
2005-12-01 23:00:00,103.385,103.465,103.34,103.403,3242713155.0
2005-12-01 23:30:00,103.413,103.478,103.31,103.385,3014447932.0
2005-12-02 00:00:00,103.38,103.39,103.38,103.382,32250985.0
2005-12-02 00:30:00,103.395,103.395,103.293,103.325,2169758395.0
2005-12-02 01:00:00,103.325,103.395,103.315,103.35,2593292786.0
2005-12-02 01:30:00,103.358,103.375,103.305,103.325,2980620737.0
2005-12-02 02:00:00,103.315,103.445,103.28,103.303,3020120505.0
2005-12-02 02:30:00,103.293,103.427,103.237,103.375,3210852348.0
2005-12-02 03:00:00,103.38,103.38,103.275,103.345,2515539897.0
2005-12-02 03:30:00,103.327,103.38,103.3,103.355,926171549.0
2005-12-02 04:00:00,103.345,103.349,103.237,103.27,2338071865.0
2005-12-02 04:30:00,103.28,103.32,103.222,103.302,2043154994.0
2005-12-02 05:00:00,103.305,103.33,103.24,103.275,2499293428.0
2005-12-02 05:30:00,103.28,103.33,103.245,103.31,2378292282.0
2005-12-02 06:00:00,103.303,103.325,103.254,103.272,3435819334.0
2005-12-02 06:30:00,103.285,103.301,103.235,103.272,2945435247.0
2005-12-02 07:00:00,103.272,103.29,103.215,103.26,2796945304.0
2005-12-02 07:30:00,103.265,103.415,103.211,103.35,2826791254.0
2005-12-02 08:00:00,103.335,103.414,103.275,103.325,2400458678.0
2005-12-02 08:30:00,103.325,103.376,103.275,103.37,3510994117.0
2005-12-02 09:00:00,103.375,103.38,103.302,103.37,2872666409.0
2005-12-02 09:30:00,103.37,103.425,103.325,103.4,3101519856.0
2005-12-02 10:00:00,103.405,103.435,103.318,103.382,2688096650.0
2005-12-02 10:30:00,103.39,103.512,103.337,103.49,3445078067.0
2005-12-02 11:00:00,103.49,103.63,103.41,103.615,3026347040.0
2005-12-02 11:30:00,103.605,103.635,103.515,103.545,2709643597.0
2005-12-02 12:00:00,103.535,103.565,103.513,103.535,3773811925.0
2005-12-02 12:30:00,103.525,103.63,103.468,103.63,3947046164.0
2005-12-02 13:00:00,103.63,103.74,103.595,103.652,2502006217.0
2005-12-02 13:30:00,103.66,103.695,103.55,103.55,3746373725.0
2005-12-02 14:00:00,103.542,103.84,103.5,103.7,2067943162.0
2005-12-02 14:30:00,103.71,103.78,103.603,103.65,3550492277.0
2005-12-02 15:00:00,103.65,103.83,103.64,103.725,4593462495.0
2005-12-02 15:30:00,103.72,104.06,103.715,103.945,3718745302.0
2005-12-02 16:00:00,103.943,103.965,103.6,103.8,3260402438.0
2005-12-02 16:30:00,103.795,104.005,103.7,103.972,3852968329.0
2005-12-02 17:00:00,103.98,104.2,103.98,104.185,3194765207.0
2005-12-02 17:30:00,104.183,104.201,103.345,103.675,3046131370.0
2005-12-02 18:00:00,103.66,103.765,103.44,103.72,2841199497.0
2005-12-02 18:30:00,103.725,103.885,103.595,103.81,2889793829.0
2005-12-02 19:00:00,103.815,103.871,103.643,103.765,3316558730.0
2005-12-02 19:30:00,103.765,103.91,103.729,103.865,3006583739.0
2005-12-02 20:00:00,103.855,103.884,103.655,103.75,3192654280.0
2005-12-02 20:30:00,103.755,103.777,103.66,103.7,3229570684.0
2005-12-02 21:00:00,103.703,103.79,103.657,103.772,2536406045.0
2005-12-02 21:30:00,103.785,103.802,103.635,103.802,2628222243.0
2005-12-02 22:00:00,103.835,103.835,103.651,103.678,2928821856.0
2005-12-02 22:30:00,103.67,103.775,103.665,103.765,2614132755.0
2005-12-02 23:00:00,103.765,103.775,103.675,103.72,2963927952.0
2005-12-02 23:30:00,103.722,103.748,103.649,103.71,4587155011.0
2005-12-05 00:00:00,103.715,104.125,103.715,104.108,734850978.0
2005-12-05 01:00:00,104.105,104.412,104.105,104.398,2837869020.0
2005-12-05 01:30:00,104.395,104.415,104.225,104.255,2343193020.0
2005-12-05 02:00:00,104.255,104.257,104.105,104.165,2326996788.0
2005-12-05 02:30:00,104.168,104.2,104.121,104.13,2827522512.0
2005-12-05 03:00:00,104.125,104.185,104.04,104.143,3181145747.0
2005-12-05 03:30:00,104.15,104.3,104.107,104.255,1174231958.0
2005-12-05 04:00:00,104.25,104.392,104.205,104.352,4590434480.0
2005-12-05 04:30:00,104.35,104.4,104.25,104.345,2953437209.0
2005-12-05 05:00:00,104.345,104.395,104.315,104.38,2472331784.0
2005-12-05 05:30:00,104.388,104.415,104.32,104.395,2908370068.0
2005-12-05 06:00:00,104.382,104.408,104.355,104.405,2591065700.0
2005-12-05 06:30:00,104.392,104.427,104.353,104.413,2563457565.0
2005-12-05 07:00:00,104.41,104.425,104.346,104.375,3194495050.0
2005-12-05 07:30:00,104.37,104.405,104.295,104.395,3106473177.0
2005-12-05 08:00:00,104.405,104.43,104.345,104.355,3087589174.0
2005-12-05 08:30:00,104.355,104.395,104.329,104.375,3339866356.0
2005-12-05 09:00:00,104.37,104.463,104.305,104.435,2899381225.0
2005-12-05 09:30:00,104.43,104.471,104.353,104.37,2834019031.0
2005-12-05 10:00:00,104.375,104.393,104.275,104.323,2825499777.0
2005-12-05 10:30:00,104.325,104.335,104.19,104.22,3235137760.0
2005-12-05 11:00:00,104.212,104.285,104.183,104.235,3806347214.0
2005-12-05 11:30:00,104.24,104.395,104.185,104.323,3254622091.0
2005-12-05 12:00:00,104.325,104.43,104.268,104.35,3783453898.0
2005-12-05 12:30:00,104.355,104.385,104.283,104.32,4462000953.0
2005-12-05 13:00:00,104.32,104.4,104.278,104.37,3567165389.0
2005-12-05 13:30:00,104.36,104.398,104.295,104.392,2061010808.0
2005-12-05 14:00:00,104.4,104.453,104.33,104.44,3736859294.0
2005-12-05 14:30:00,104.432,104.485,104.36,104.42,2464863051.0
2005-12-05 15:00:00,104.42,104.575,104.42,104.465,3987020526.0
2005-12-05 15:30:00,104.475,104.51,104.32,104.335,3683164432.0
2005-12-05 16:00:00,104.345,104.4,104.275,104.275,2730441088.0
2005-12-05 16:30:00,104.285,104.36,104.155,104.31,3075957396.0
2005-12-05 17:00:00,104.31,104.385,104.213,104.27,3441863086.0
2005-12-05 17:30:00,104.262,104.445,104.238,104.445,2692103238.0
2005-12-05 18:00:00,104.44,104.51,104.34,104.47,3092583348.0
2005-12-05 18:30:00,104.47,104.545,104.348,104.445,2949476089.0
2005-12-05 19:00:00,104.44,104.447,104.375,104.445,3488309468.0
2005-12-05 19:30:00,104.445,104.465,104.285,104.305,2392898733.0
2005-12-05 20:00:00,104.32,104.405,104.23,104.295,2843176801.0
2005-12-05 20:30:00,104.29,104.382,104.244,104.382,2768802407.0
2005-12-05 21:00:00,104.382,104.445,104.299,104.445,2939909792.0
2005-12-05 21:30:00,104.432,104.435,104.335,104.383,3424446710.0
2005-12-05 22:00:00,104.39,104.398,104.343,104.36,2186777108.0
2005-12-05 22:30:00,104.355,104.371,104.297,104.365,2500671648.0
2005-12-05 23:00:00,104.36,104.395,104.325,104.37,2063456445.0
2005-12-05 23:30:00,104.36,104.435,104.345,104.385,2344228502.0
2005-12-06 00:00:00,104.395,104.395,104.385,104.39,17275015.0
2005-12-06 00:30:00,104.39,104.473,104.375,104.47,2479637337.0
2005-12-06 01:00:00,104.465,104.56,104.455,104.523,3066724257.0
2005-12-06 01:30:00,104.533,104.535,104.415,104.425,3018667369.0
2005-12-06 02:00:00,104.425,104.505,104.405,104.503,3043138844.0
2005-12-06 02:30:00,104.493,104.614,104.457,104.505,3039216440.0
2005-12-06 03:00:00,104.51,104.569,104.435,104.558,2867821336.0
2005-12-06 03:30:00,104.555,104.635,104.533,104.575,1106800808.0
2005-12-06 04:00:00,104.565,104.61,104.505,104.55,2339804386.0
2005-12-06 04:30:00,104.56,104.585,104.505,104.56,2090367275.0
2005-12-06 05:00:00,104.565,104.604,104.515,104.585,2458291688.0
2005-12-06 05:30:00,104.59,104.62,104.545,104.6,2165290298.0
2005-12-06 06:00:00,104.593,104.607,104.53,104.572,3423266361.0
2005-12-06 06:30:00,104.585,104.605,104.539,104.582,2977466865.0
2005-12-06 07:00:00,104.582,104.606,104.543,104.57,2709858269.0
2005-12-06 07:30:00,104.575,104.59,104.485,104.58,2815117948.0
2005-12-06 08:00:00,104.565,104.59,104.515,104.555,2433879826.0
2005-12-06 08:30:00,104.555,104.585,104.507,104.56,3464979671.0
2005-12-06 09:00:00,104.565,104.67,104.531,104.65,2979656062.0
2005-12-06 09:30:00,104.65,104.665,104.555,104.64,3122655695.0
2005-12-06 10:00:00,104.645,104.683,104.551,104.582,2662105114.0
2005-12-06 10:30:00,104.59,104.76,104.537,104.57,3383083409.0
2005-12-06 11:00:00,104.57,104.82,104.563,104.785,3023698058.0
2005-12-06 11:30:00,104.775,104.955,104.775,104.835,2745635890.0
2005-12-06 12:00:00,104.825,105.035,104.825,104.915,3635215267.0
2005-12-06 12:30:00,104.905,104.98,104.835,104.87,4033860527.0
2005-12-06 13:00:00,104.87,104.88,104.776,104.812,2454594023.0
2005-12-06 13:30:00,104.82,104.951,104.735,104.95,3749824555.0
2005-12-06 14:00:00,104.942,105.003,104.815,104.82,1997576028.0
2005-12-06 14:30:00,104.83,104.91,104.742,104.84,3593622357.0
2005-12-06 15:00:00,104.84,104.84,104.73,104.765,4290611144.0
2005-12-06 15:30:00,104.76,104.851,104.675,104.795,3814662063.0
2005-12-06 16:00:00,104.793,104.82,104.403,104.55,3266975489.0
2005-12-06 16:30:00,104.545,104.63,104.435,104.572,3774322547.0
2005-12-06 17:00:00,104.58,104.631,104.45,104.545,3192140481.0
2005-12-06 17:30:00,104.543,104.615,104.465,104.615,2884849465.0
2005-12-06 18:00:00,104.61,104.69,104.485,104.63,2795029851.0
2005-12-06 18:30:00,104.635,104.635,104.44,104.44,2905219931.0
2005-12-06 19:00:00,104.445,104.68,104.445,104.595,3330928352.0
2005-12-06 19:30:00,104.595,104.595,104.436,104.475,3094851014.0
2005-12-06 20:00:00,104.465,104.525,104.351,104.47,3104073254.0
2005-12-06 20:30:00,104.475,104.495,104.35,104.41,3040112018.0
2005-12-06 21:00:00,104.413,104.45,104.355,104.412,2538161123.0
2005-12-06 21:30:00,104.425,104.45,104.372,104.442,2613439750.0
2005-12-06 22:00:00,104.425,104.43,104.291,104.338,2972279816.0
2005-12-06 22:30:00,104.33,104.375,104.3,104.355,2501255477.0
2005-12-06 23:00:00,104.355,104.395,104.295,104.33,2895290871.0
2005-12-06 23:30:00,104.332,104.418,104.307,104.39,4555592827.0
2005-12-07 00:00:00,104.395,104.405,104.375,104.39,137120138.0
2005-12-07 00:30:00,104.383,104.405,104.305,104.315,3273254596.0
2005-12-07 01:00:00,104.32,104.343,104.228,104.228,2842458933.0
2005-12-07 01:30:00,104.225,104.27,104.132,104.245,2344135743.0
2005-12-07 02:00:00,104.245,104.365,104.245,104.315,2326515314.0
2005-12-07 02:30:00,104.318,104.335,104.235,104.25,2877448498.0
2005-12-07 03:00:00,104.245,104.375,104.23,104.373,3317470672.0
2005-12-07 03:30:00,104.38,104.49,104.327,104.475,979763483.0
2005-12-07 04:00:00,104.47,104.532,104.425,104.452,4576625064.0
2005-12-07 04:30:00,104.45,104.485,104.39,104.435,2883585528.0
2005-12-07 05:00:00,104.435,104.465,104.315,104.315,2424900713.0
2005-12-07 05:30:00,104.318,104.365,104.278,104.345,2773000188.0
2005-12-07 06:00:00,104.332,104.356,104.265,104.315,2590278409.0
2005-12-07 06:30:00,104.302,104.368,104.265,104.313,2584406877.0
2005-12-07 07:00:00,104.31,104.325,104.269,104.315,3105728470.0
2005-12-07 07:30:00,104.31,104.405,104.276,104.405,3073424429.0
2005-12-07 08:00:00,104.415,104.495,104.399,104.425,3105114312.0
2005-12-07 08:30:00,104.425,104.54,104.425,104.465,3323076105.0
2005-12-07 09:00:00,104.46,104.524,104.385,104.475,2907587121.0
2005-12-07 09:30:00,104.47,104.485,104.357,104.4,2824715351.0
2005-12-07 10:00:00,104.405,104.405,104.25,104.343,2841461808.0
2005-12-07 10:30:00,104.345,104.38,104.073,104.08,3186083840.0
2005-12-07 11:00:00,104.072,104.248,104.035,104.195,3687431409.0
2005-12-07 11:30:00,104.2,104.265,104.133,104.213,3239133012.0
2005-12-07 12:00:00,104.215,104.238,103.998,104.1,3733460006.0
2005-12-07 12:30:00,104.105,104.185,104.025,104.18,4235759394.0
2005-12-07 13:00:00,104.18,104.201,104.075,104.15,3585425019.0
2005-12-07 13:30:00,104.14,104.195,104.078,104.132,2051525562.0
2005-12-07 14:00:00,104.14,104.181,104.01,104.05,3781863041.0
2005-12-07 14:30:00,104.042,104.1,103.977,104.05,2278533269.0
2005-12-07 15:00:00,104.05,104.065,103.843,103.985,3989084067.0
2005-12-07 15:30:00,103.995,104.36,103.995,104.195,3660079695.0
2005-12-07 16:00:00,104.205,104.237,104.08,104.185,2728810262.0
2005-12-07 16:30:00,104.195,104.445,104.195,104.3,3050153006.0
2005-12-07 17:00:00,104.3,104.345,104.232,104.32,3389468625.0
2005-12-07 17:30:00,104.312,104.385,104.235,104.255,2647091953.0
2005-12-07 18:00:00,104.25,104.335,104.21,104.26,3064359624.0
2005-12-07 18:30:00,104.265,104.405,104.195,104.375,2913613718.0
2005-12-07 19:00:00,104.37,104.525,104.325,104.445,3428926544.0
2005-12-07 19:30:00,104.445,104.5,104.395,104.425,2441987748.0
2005-12-07 20:00:00,104.44,104.56,104.417,104.545,2768767400.0
2005-12-07 20:30:00,104.54,104.559,104.465,104.492,2729013168.0
2005-12-07 21:00:00,104.492,104.59,104.395,104.465,3040200226.0
2005-12-07 21:30:00,104.452,104.495,104.37,104.483,3366278026.0
2005-12-07 22:00:00,104.49,104.495,104.295,104.38,2160085648.0
2005-12-07 22:30:00,104.375,104.41,104.3,104.345,2489156168.0
2005-12-07 23:00:00,104.34,104.419,104.335,104.38,2121131418.0
2005-12-07 23:30:00,104.37,104.42,104.28,104.315,2360719230.0
2005-12-08 00:00:00,104.325,104.385,104.315,104.385,64955948.0
2005-12-08 00:30:00,104.388,104.43,104.355,104.38,2837253949.0
2005-12-08 01:00:00,104.375,104.385,104.286,104.303,3095463826.0
2005-12-08 01:30:00,104.313,104.4,104.295,104.395,3105693695.0
2005-12-08 02:00:00,104.395,104.397,104.291,104.313,3037830123.0
2005-12-08 02:30:00,104.303,104.317,104.13,104.205,3161923975.0
2005-12-08 03:00:00,104.21,104.245,104.138,104.168,2826164511.0
2005-12-08 03:30:00,104.165,104.197,104.099,104.125,2611403642.0
2005-12-08 04:00:00,104.115,104.198,104.109,104.15,2414443139.0
2005-12-08 04:30:00,104.16,104.277,104.13,104.13,2127296779.0
2005-12-08 05:00:00,104.135,104.215,104.073,104.105,2507753804.0
2005-12-08 05:30:00,104.11,104.13,104.055,104.11,2118103465.0
2005-12-08 06:00:00,104.103,104.14,104.055,104.122,3399851152.0
2005-12-08 06:30:00,104.135,104.135,104.063,104.102,3049454703.0
2005-12-08 07:00:00,104.102,104.19,104.085,104.16,2714405159.0
2005-12-08 07:30:00,104.165,104.165,104.045,104.11,2806929499.0
2005-12-08 08:00:00,104.095,104.173,103.955,104.045,2365077322.0
2005-12-08 08:30:00,104.045,104.11,103.962,104.03,3408908311.0
2005-12-08 09:00:00,104.035,104.08,103.965,104.015,2965197685.0
2005-12-08 09:30:00,104.01,104.04,103.71,103.72,3093710518.0
2005-12-08 10:00:00,103.725,103.745,103.615,103.642,2639475560.0
2005-12-08 10:30:00,103.65,103.883,103.61,103.81,3332494708.0
2005-12-08 11:00:00,103.81,103.81,103.615,103.655,3042803416.0
2005-12-08 11:30:00,103.647,103.737,103.507,103.635,2673204951.0
2005-12-08 12:00:00,103.625,103.756,103.523,103.745,3244672117.0
2005-12-08 12:30:00,103.735,103.756,103.663,103.74,3887120294.0
2005-12-08 13:00:00,103.74,103.762,103.635,103.642,2296814922.0
2005-12-08 13:30:00,103.65,103.794,103.61,103.65,3900677777.0
2005-12-08 14:00:00,103.642,103.796,103.62,103.73,2039175005.0
2005-12-08 14:30:00,103.74,103.771,103.565,103.69,3586036937.0
2005-12-08 15:00:00,103.69,103.79,103.627,103.755,4160154163.0
2005-12-08 15:30:00,103.75,104.091,103.75,104.065,3607720458.0
2005-12-08 16:00:00,104.063,104.233,104.063,104.23,3286063178.0
2005-12-08 16:30:00,104.225,104.24,104.085,104.092,3691711677.0
2005-12-08 17:00:00,104.1,104.125,103.743,103.785,3176514659.0
2005-12-08 17:30:00,103.793,104.025,103.77,104.025,2763617172.0
2005-12-08 18:00:00,104.02,104.07,103.722,103.81,2830185833.0
2005-12-08 18:30:00,103.815,103.975,103.72,103.89,2940048034.0
2005-12-08 19:00:00,103.895,103.895,103.626,103.695,3311685902.0
2005-12-08 19:30:00,103.695,103.762,103.625,103.755,3064604377.0
2005-12-08 20:00:00,103.745,103.773,103.665,103.71,3043960867.0
2005-12-08 20:30:00,103.715,103.728,103.605,103.67,3065071810.0
2005-12-08 21:00:00,103.673,103.79,103.62,103.752,2522208294.0
2005-12-08 21:30:00,103.765,103.8,103.7,103.792,2598043840.0
2005-12-08 22:00:00,103.805,103.82,103.685,103.788,2610595182.0
2005-12-08 22:30:00,103.785,103.885,103.785,103.805,2438184187.0
2005-12-08 23:00:00,103.805,103.87,103.725,103.83,2836460594.0
2005-12-08 23:30:00,103.832,103.891,103.787,103.82,4574919848.0
2005-12-09 00:00:00,103.825,103.835,103.82,103.83,69700526.0
2005-12-09 00:30:00,103.823,103.83,103.733,103.735,3270931098.0
2005-12-09 01:00:00,103.74,103.85,103.737,103.798,2825928518.0
2005-12-09 01:30:00,103.795,103.957,103.773,103.935,2301389118.0
2005-12-09 02:00:00,103.92,104.0,103.825,103.982,4626811532.0
2005-12-09 02:30:00,103.98,104.242,103.98,104.195,2896593788.0
2005-12-09 03:00:00,104.195,104.235,104.095,104.105,2377485364.0
2005-12-09 03:30:00,104.105,104.16,104.095,104.125,1396210951.0
2005-12-09 04:00:00,104.112,104.196,104.11,104.145,2534550437.0
2005-12-09 04:30:00,104.132,104.17,104.055,104.083,2486096187.0
2005-12-09 05:00:00,104.08,104.09,103.993,104.055,2854600940.0
2005-12-09 05:30:00,104.05,104.087,103.963,104.005,3048602944.0
2005-12-09 06:00:00,104.015,104.037,103.959,103.995,3046547721.0
2005-12-09 06:30:00,103.995,104.062,103.985,103.995,3307994140.0
2005-12-09 07:00:00,103.99,104.022,103.955,104.005,2912117279.0
2005-12-09 07:30:00,103.995,104.065,103.945,104.02,2809975557.0
2005-12-09 08:00:00,104.025,104.095,103.963,104.093,2798428442.0
2005-12-09 08:30:00,104.095,104.125,104.025,104.1,3120077021.0
2005-12-09 09:00:00,104.092,104.122,104.005,104.005,3683352598.0
2005-12-09 09:30:00,104.01,104.125,103.963,104.033,3301408693.0
2005-12-09 10:00:00,104.035,104.19,104.035,104.1,3609612251.0
2005-12-09 10:30:00,104.105,104.135,103.805,103.86,4213764159.0
2005-12-09 11:00:00,103.86,103.875,103.695,103.79,3627192467.0
2005-12-09 11:30:00,103.78,103.919,103.715,103.882,2050200550.0
2005-12-09 12:00:00,103.89,103.89,103.773,103.83,3950424376.0
2005-12-09 12:30:00,103.822,103.855,103.761,103.8,2323155887.0
2005-12-09 13:00:00,103.8,103.915,103.755,103.835,3971437383.0
2005-12-09 13:30:00,103.845,103.855,103.755,103.795,3214779453.0
2005-12-09 14:00:00,103.805,103.815,103.677,103.737,2667895135.0
2005-12-09 14:30:00,103.755,103.888,103.705,103.88,3018834164.0
2005-12-09 15:00:00,103.88,103.908,103.782,103.86,3425486375.0
2005-12-09 15:30:00,103.852,103.908,103.825,103.875,2668218268.0
2005-12-09 16:00:00,103.87,103.915,103.815,103.91,3023047047.0
2005-12-09 16:30:00,103.915,104.06,103.875,104.025,3035774210.0
2005-12-09 17:00:00,104.02,104.075,103.83,104.075,3433957971.0
2005-12-09 17:30:00,104.075,104.125,103.99,104.065,2402182643.0
2005-12-09 18:00:00,104.08,104.08,103.935,104.015,2739314093.0
2005-12-09 18:30:00,104.01,104.09,103.985,104.042,2742463575.0
2005-12-09 19:00:00,104.042,104.125,104.01,104.075,3069444100.0
2005-12-09 19:30:00,104.062,104.195,104.004,104.143,3408097430.0
2005-12-09 20:00:00,104.15,104.192,104.115,104.16,2121649167.0
2005-12-09 20:30:00,104.155,104.2,104.103,104.145,2542040834.0
2005-12-09 21:00:00,104.14,104.25,104.102,104.21,2128453558.0
2005-12-09 21:30:00,104.2,104.23,104.135,104.195,2477546039.0
2005-12-09 22:00:00,104.205,104.247,104.16,104.205,2285849331.0
2005-12-09 22:30:00,104.208,104.266,104.185,104.21,2765951329.0
2005-12-09 23:00:00,104.205,104.325,104.185,104.283,3227579790.0
2005-12-09 23:30:00,104.293,104.316,104.23,104.235,3045700708.0
2005-12-12 00:00:00,104.233,104.36,104.197,104.315,1914341277.0
2005-12-12 00:30:00,104.31,104.325,104.195,104.235,2791706806.0
2005-12-12 01:00:00,104.235,104.346,104.228,104.29,3200100389.0
2005-12-12 01:30:00,104.285,104.34,104.256,104.325,2104334324.0
2005-12-12 02:00:00,104.325,104.331,104.18,104.215,2147457154.0
2005-12-12 02:30:00,104.22,104.485,104.215,104.485,3005185881.0
2005-12-12 03:00:00,104.485,104.53,104.353,104.46,2785530497.0
2005-12-12 03:30:00,104.465,104.525,104.375,104.38,1998865090.0
2005-12-12 04:00:00,104.385,104.48,104.355,104.443,2990982513.0
2005-12-12 04:30:00,104.433,104.655,104.42,104.635,3169194578.0
2005-12-12 05:00:00,104.64,104.64,104.312,104.348,2757532930.0
2005-12-12 05:30:00,104.345,104.506,104.345,104.465,2316610313.0
2005-12-12 06:00:00,104.455,104.495,104.43,104.43,2501706597.0
2005-12-12 06:30:00,104.44,104.477,104.412,104.44,2095949460.0
2005-12-12 07:00:00,104.445,104.495,104.415,104.485,2564366214.0
2005-12-12 07:30:00,104.49,104.495,104.425,104.45,2062843888.0
2005-12-12 08:00:00,104.443,104.48,104.375,104.432,3400193249.0
2005-12-12 08:30:00,104.445,104.465,104.365,104.402,3085291443.0
2005-12-12 09:00:00,104.402,104.457,104.325,104.37,2759775442.0
2005-12-12 09:30:00,104.375,104.51,104.317,104.37,2770148992.0
2005-12-12 10:00:00,104.355,104.455,104.19,104.255,2430166274.0
2005-12-12 10:30:00,104.255,104.33,104.215,104.28,3366938950.0
2005-12-12 11:00:00,104.285,104.36,104.215,104.345,3056757457.0
2005-12-12 11:30:00,104.34,104.365,104.27,104.33,2936034461.0
2005-12-12 12:00:00,104.335,104.399,104.253,104.372,2651798047.0
2005-12-12 12:30:00,104.38,104.465,104.358,104.41,3464678826.0
2005-12-12 13:00:00,104.41,104.615,104.388,104.615,3025589533.0
2005-12-12 13:30:00,104.597,104.625,104.445,104.495,2710336644.0
2005-12-12 14:00:00,104.505,104.505,104.34,104.345,3128030651.0
2005-12-12 14:30:00,104.335,104.423,104.242,104.34,3960313162.0
2005-12-12 15:00:00,104.34,104.4,104.129,104.162,2333581917.0
2005-12-12 15:30:00,104.17,104.22,104.015,104.12,3852183553.0
2005-12-12 16:00:00,104.112,104.2,104.043,104.15,2062316490.0
2005-12-12 16:30:00,104.16,104.258,104.06,104.21,3595511057.0
2005-12-12 17:00:00,104.21,104.235,104.01,104.105,4221411770.0
2005-12-12 17:30:00,104.1,104.155,103.985,104.075,3584559249.0
2005-12-12 18:00:00,104.073,104.175,103.992,104.16,3399406705.0
2005-12-12 18:30:00,104.155,104.19,104.09,104.162,3738967996.0
2005-12-12 19:00:00,104.17,104.177,103.765,103.825,3038214749.0
2005-12-12 19:30:00,103.823,103.875,103.753,103.785,2822102151.0
2005-12-12 20:00:00,103.78,103.787,103.699,103.725,2790809617.0
2005-12-12 20:30:00,103.735,103.875,103.715,103.86,3029416192.0
2005-12-12 21:00:00,103.865,103.97,103.855,103.925,3337841163.0
2005-12-12 21:30:00,103.925,104.021,103.885,104.015,3087489504.0
2005-12-12 22:00:00,104.005,104.013,103.87,103.93,3054330271.0
2005-12-12 22:30:00,103.935,103.935,103.855,103.89,2839975710.0
2005-12-12 23:00:00,103.893,103.955,103.845,103.892,2500560824.0
2005-12-12 23:30:00,103.905,104.055,103.861,104.042,2611830404.0
2005-12-13 00:00:00,104.055,104.055,104.035,104.043,67766358.0
2005-12-13 00:30:00,104.045,104.106,103.994,104.055,2375575302.0
2005-12-13 01:00:00,104.055,104.175,104.005,104.16,2848678175.0
2005-12-13 01:30:00,104.162,104.245,104.142,104.18,4671640839.0
2005-12-13 02:00:00,104.18,104.235,104.105,104.132,4575171818.0
2005-12-13 02:30:00,104.13,104.227,104.106,104.155,2829415166.0
2005-12-13 03:00:00,104.155,104.19,104.089,104.155,2426173568.0
2005-12-13 03:30:00,104.175,104.18,103.995,104.035,2211415504.0
2005-12-13 04:00:00,104.022,104.088,104.005,104.085,2646368295.0
2005-12-13 04:30:00,104.072,104.101,104.0,104.053,2436305074.0
2005-12-13 05:00:00,104.05,104.082,104.015,104.015,2807475818.0
2005-12-13 05:30:00,104.01,104.042,103.982,104.015,2998775399.0
2005-12-13 06:00:00,104.025,104.095,104.0,104.085,2966998918.0
2005-12-13 06:30:00,104.085,104.12,104.051,104.105,3312273559.0
2005-12-13 07:00:00,104.1,104.118,104.015,104.075,3055500731.0
2005-12-13 07:30:00,104.065,104.105,104.023,104.04,2804505871.0
2005-12-13 08:00:00,104.045,104.151,104.025,104.113,2828327296.0
2005-12-13 08:30:00,104.115,104.185,104.075,104.13,3007732542.0
2005-12-13 09:00:00,104.122,104.181,104.09,104.105,3669535704.0
2005-12-13 09:30:00,104.11,104.125,104.05,104.073,3386645517.0
2005-12-13 10:00:00,104.075,104.25,104.043,104.14,3484365838.0
2005-12-13 10:30:00,104.145,104.265,104.065,104.2,4111755656.0
2005-12-13 11:00:00,104.2,104.285,104.16,104.275,3487648731.0
2005-12-13 11:30:00,104.26,104.307,104.13,104.292,2017456301.0
2005-12-13 12:00:00,104.3,104.32,104.12,104.3,3303181544.0
2005-12-13 12:30:00,104.292,104.34,104.185,104.34,2377646403.0
2005-12-13 13:00:00,104.34,104.45,104.285,104.305,3864484777.0
2005-12-13 13:30:00,104.315,104.365,104.26,104.345,3061626769.0
2005-12-13 14:00:00,104.355,104.395,104.255,104.287,2694272797.0
2005-12-13 14:30:00,104.305,104.435,104.22,104.41,3029022274.0
2005-12-13 15:00:00,104.41,104.49,104.355,104.41,3382181541.0
2005-12-13 15:30:00,104.392,104.425,104.268,104.355,2618655496.0
2005-12-13 16:00:00,104.35,104.39,104.31,104.35,2929766792.0
2005-12-13 16:30:00,104.355,104.377,104.255,104.285,3103917892.0
2005-12-13 17:00:00,104.28,104.325,104.187,104.225,3324459898.0
2005-12-13 17:30:00,104.225,104.317,104.195,104.225,2433838696.0
2005-12-13 18:00:00,104.24,104.305,104.218,104.285,2733505756.0
2005-12-13 18:30:00,104.28,104.333,104.208,104.242,2598966465.0
2005-12-13 19:00:00,104.242,104.279,104.173,104.235,3078383829.0
2005-12-13 19:30:00,104.222,104.297,104.196,104.213,3415896509.0
2005-12-13 20:00:00,104.22,104.285,104.21,104.23,2062140750.0
2005-12-13 20:30:00,104.225,104.245,104.173,104.215,2584545804.0
2005-12-13 21:00:00,104.21,104.315,103.985,104.1,2026332322.0
2005-12-13 21:30:00,104.09,104.32,104.087,104.255,2522424098.0
2005-12-13 22:00:00,104.265,104.27,104.135,104.245,2358994880.0
2005-12-13 22:30:00,104.248,104.295,104.155,104.24,2691562805.0
2005-12-13 23:00:00,104.235,104.31,104.175,104.263,3122155066.0
2005-12-13 23:30:00,104.27,104.29,104.215,104.245,2952494971.0
2005-12-14 00:00:00,104.24,104.265,104.225,104.225,55570923.0
2005-12-14 00:30:00,104.22,104.345,104.215,104.325,2668835351.0
2005-12-14 01:00:00,104.325,104.345,104.26,104.34,3120417308.0
2005-12-14 01:30:00,104.335,104.49,104.24,104.425,2168975560.0
2005-12-14 02:00:00,104.425,104.427,104.102,104.155,2077783976.0
2005-12-14 02:30:00,104.16,104.195,104.06,104.135,3055230942.0
2005-12-14 03:00:00,104.135,104.135,103.745,103.8,2641124213.0
2005-12-14 03:30:00,103.805,104.015,103.745,103.82,2045083501.0
2005-12-14 04:00:00,103.825,103.865,103.315,103.62,2915772033.0
2005-12-14 04:30:00,103.613,103.705,103.465,103.615,3135756096.0
2005-12-14 05:00:00,103.62,103.763,103.62,103.738,2484791137.0
2005-12-14 05:30:00,103.735,103.802,103.602,103.725,2366323166.0
2005-12-14 06:00:00,103.705,103.78,103.651,103.75,2351421313.0
2005-12-14 06:30:00,103.75,103.769,103.67,103.69,1837148808.0
2005-12-14 07:00:00,103.695,103.745,103.592,103.615,2618457876.0
2005-12-14 07:30:00,103.62,103.653,103.475,103.62,2043455113.0
2005-12-14 08:00:00,103.613,103.625,103.495,103.612,3450650024.0
2005-12-14 08:30:00,103.625,103.665,103.48,103.552,3019863801.0
2005-12-14 09:00:00,103.552,103.627,103.465,103.61,2537058872.0
2005-12-14 09:30:00,103.615,103.615,103.463,103.55,2634336546.0
2005-12-14 10:00:00,103.535,103.588,103.465,103.485,2435441165.0
2005-12-14 10:30:00,103.485,103.49,103.15,103.15,3250717233.0
2005-12-14 11:00:00,103.155,103.46,103.155,103.455,3107899556.0
2005-12-14 11:30:00,103.45,103.53,103.38,103.45,2460054513.0
2005-12-14 12:00:00,103.455,103.505,103.377,103.462,2375657286.0
2005-12-14 12:30:00,103.47,103.59,103.365,103.59,3378479287.0
2005-12-14 13:00:00,103.59,103.637,103.48,103.585,2888042478.0
2005-12-14 13:30:00,103.567,103.583,103.33,103.495,2688776806.0
2005-12-14 14:00:00,103.485,103.56,103.407,103.495,3086784417.0
2005-12-14 14:30:00,103.485,103.533,103.34,103.34,3807720896.0
2005-12-14 15:00:00,103.34,103.343,103.073,103.222,2324140308.0
2005-12-14 15:30:00,103.23,103.295,102.7,102.75,3256007160.0
2005-12-14 16:00:00,102.742,102.777,102.42,102.46,2006638620.0
2005-12-14 16:30:00,102.475,102.583,102.3,102.3,3517047828.0
2005-12-14 17:00:00,102.3,102.323,101.955,101.995,4132719879.0
2005-12-14 17:30:00,101.99,102.005,101.635,101.645,3501085944.0
2005-12-14 18:00:00,101.643,101.715,101.413,101.47,3321978248.0
2005-12-14 18:30:00,101.465,101.582,101.215,101.32,3689509139.0
2005-12-14 19:00:00,101.32,101.71,101.215,101.695,3001443623.0
2005-12-14 19:30:00,101.693,101.755,101.45,101.615,2796242375.0
2005-12-14 20:00:00,101.61,101.775,101.605,101.645,2797426465.0
2005-12-14 20:30:00,101.655,101.72,101.52,101.52,2941721760.0
2005-12-14 21:00:00,101.525,101.638,101.47,101.625,3226137431.0
2005-12-14 21:30:00,101.625,101.945,101.625,101.875,2895669897.0
2005-12-14 22:00:00,101.865,101.976,101.792,101.96,2990411109.0
2005-12-14 22:30:00,101.965,101.973,101.833,101.86,2797403811.0
2005-12-14 23:00:00,101.863,101.875,101.705,101.752,2493697958.0
2005-12-14 23:30:00,101.765,101.885,101.735,101.872,2528888128.0
2005-12-15 00:00:00,101.885,101.885,101.865,101.873,60798069.0
2005-12-15 00:30:00,101.87,102.015,101.86,102.015,1991243344.0
2005-12-15 01:00:00,102.015,102.137,102.015,102.1,2805100721.0
2005-12-15 01:30:00,102.102,102.219,101.95,102.07,4631563067.0
2005-12-15 02:00:00,102.07,102.085,101.803,101.932,4657141370.0
2005-12-15 02:30:00,101.93,102.205,101.93,102.055,2889982043.0
2005-12-15 03:00:00,102.055,102.055,101.703,101.798,2817451318.0
2005-12-15 03:30:00,101.785,101.904,101.754,101.835,2027830339.0
2005-12-15 04:00:00,101.822,101.86,101.735,101.795,2445426661.0
2005-12-15 04:30:00,101.782,101.789,101.705,101.743,2510393535.0
2005-12-15 05:00:00,101.74,101.927,101.735,101.855,2856662856.0
2005-12-15 05:30:00,101.85,101.854,101.672,101.815,2957909248.0
2005-12-15 06:00:00,101.825,101.888,101.752,101.815,2888821497.0
2005-12-15 06:30:00,101.815,101.86,101.765,101.825,3153614913.0
2005-12-15 07:00:00,101.82,101.885,101.765,101.885,2851993942.0
2005-12-15 07:30:00,101.875,101.92,101.74,101.75,2626125773.0
2005-12-15 08:00:00,101.755,101.785,101.725,101.763,2816929854.0
2005-12-15 08:30:00,101.765,101.765,101.66,101.72,2954350872.0
2005-12-15 09:00:00,101.72,101.72,101.385,101.445,3736475027.0
2005-12-15 09:30:00,101.45,101.475,100.77,100.823,3274318661.0
2005-12-15 10:00:00,100.825,100.973,100.56,100.935,3470493017.0
2005-12-15 10:30:00,100.935,101.068,100.653,100.71,4045524488.0
2005-12-15 11:00:00,100.715,100.72,100.435,100.505,3622736259.0
2005-12-15 11:30:00,100.49,100.54,100.133,100.272,1817921868.0
2005-12-15 12:00:00,100.275,100.435,100.265,100.3,3028206049.0
2005-12-15 12:30:00,100.295,100.537,100.265,100.46,2224473032.0
2005-12-15 13:00:00,100.46,100.58,100.395,100.515,3807744470.0
2005-12-15 13:30:00,100.525,100.694,100.205,100.265,3049961685.0
2005-12-15 14:00:00,100.275,100.29,100.125,100.267,2709681449.0
2005-12-15 14:30:00,100.285,100.355,100.06,100.23,3012127722.0
2005-12-15 15:00:00,100.23,100.275,100.112,100.2,3305204443.0
2005-12-15 15:30:00,100.192,100.417,100.072,100.145,2418782759.0
2005-12-15 16:00:00,100.14,100.33,100.05,100.21,2459963018.0
2005-12-15 16:30:00,100.215,100.605,100.053,100.275,3098639433.0
2005-12-15 17:00:00,100.27,100.785,100.17,100.785,3175730264.0
2005-12-15 17:30:00,100.785,100.837,100.515,100.645,2440651122.0
2005-12-15 18:00:00,100.66,100.735,100.52,100.725,2661539218.0
2005-12-15 18:30:00,100.7,100.795,100.59,100.592,2481237099.0
2005-12-15 19:00:00,100.592,100.729,100.545,100.655,3042077004.0
2005-12-15 19:30:00,100.642,100.715,100.615,100.663,3451952373.0
2005-12-15 20:00:00,100.67,100.767,100.655,100.75,1989378947.0
2005-12-15 20:30:00,100.745,100.765,100.695,100.735,2570121697.0
2005-12-15 21:00:00,100.73,100.75,100.555,100.6,1815690847.0
2005-12-15 21:30:00,100.59,100.625,100.413,100.425,2194861315.0
2005-12-15 22:00:00,100.435,100.449,100.18,100.345,2274029607.0
2005-12-15 22:30:00,100.348,100.383,100.242,100.27,2054277402.0
2005-12-15 23:00:00,100.265,100.3,100.155,100.273,2887053880.0
2005-12-15 23:30:00,100.28,100.363,100.24,100.28,2816327434.0
2005-12-16 00:00:00,100.27,100.28,100.27,100.272,25945198.0
2005-12-16 00:30:00,100.285,100.55,100.285,100.525,2395973305.0
2005-12-16 01:00:00,100.525,100.565,100.45,100.488,2637206834.0
2005-12-16 01:30:00,100.475,100.526,100.365,100.425,1998536487.0
2005-12-16 02:00:00,100.275,100.425,99.855,100.03,2779229249.0
2005-12-16 02:30:00,100.023,100.09,99.85,100.005,2874445112.0
2005-12-16 03:00:00,100.01,100.335,99.925,100.188,1828507678.0
2005-12-16 03:30:00,100.185,100.325,100.185,100.325,1677230087.0
2005-12-16 04:00:00,100.315,100.315,100.102,100.13,2116667503.0
2005-12-16 04:30:00,100.14,100.295,100.083,100.28,1601471850.0
2005-12-16 05:00:00,100.285,100.295,100.195,100.235,2541887427.0
2005-12-16 05:30:00,100.24,100.305,100.08,100.08,1892788977.0
2005-12-16 06:00:00,100.073,100.151,99.962,100.032,3360119840.0
2005-12-16 06:30:00,100.045,100.072,99.857,99.892,2797746415.0
2005-12-16 07:00:00,99.892,99.985,99.875,99.94,2363269690.0
2005-12-16 07:30:00,99.945,99.968,99.863,99.9,2677161280.0
2005-12-16 08:00:00,99.885,100.085,99.835,99.975,2429155658.0
2005-12-16 08:30:00,99.975,100.015,99.87,100.0,3079362114.0
2005-12-16 09:00:00,100.005,100.3,99.985,100.205,3056975025.0
2005-12-16 09:30:00,100.2,100.285,100.095,100.17,2199889774.0
2005-12-16 10:00:00,100.175,100.37,100.125,100.272,2291222979.0
2005-12-16 10:30:00,100.28,100.72,100.28,100.72,3117502022.0
2005-12-16 11:00:00,100.72,100.813,100.595,100.665,2911769437.0
2005-12-16 11:30:00,100.647,100.69,100.535,100.625,2689806051.0
2005-12-16 12:00:00,100.615,100.64,100.39,100.395,3001295553.0
2005-12-16 12:30:00,100.385,100.59,100.385,100.53,3441242689.0
2005-12-16 13:00:00,100.53,100.68,100.502,100.575,2221788388.0
2005-12-16 13:30:00,100.58,100.605,100.445,100.485,2846729409.0
2005-12-16 14:00:00,100.482,100.555,100.357,100.49,1412336495.0
2005-12-16 14:30:00,100.505,100.505,100.36,100.395,3630902236.0
2005-12-16 15:00:00,100.39,100.475,100.333,100.375,3909191287.0
2005-12-16 15:30:00,100.375,100.631,100.375,100.585,3490934812.0
2005-12-16 16:00:00,100.583,100.583,100.373,100.52,3218157200.0
2005-12-16 16:30:00,100.515,100.58,100.39,100.58,3614896862.0
2005-12-16 17:00:00,100.58,100.595,100.205,100.265,2917774209.0
2005-12-16 17:30:00,100.263,100.335,100.04,100.085,2848156999.0
2005-12-16 18:00:00,100.08,100.28,100.048,100.185,2658293166.0
2005-12-16 18:30:00,100.195,100.28,100.093,100.11,2857489357.0
2005-12-16 19:00:00,100.115,100.395,100.062,100.295,3065191851.0
2005-12-16 19:30:00,100.295,100.305,100.045,100.135,2871349307.0
2005-12-16 20:00:00,100.125,100.24,100.1,100.19,2956558375.0
2005-12-16 20:30:00,100.195,100.211,100.11,100.12,2834962036.0
2005-12-16 21:00:00,100.123,100.15,99.975,100.012,2536561127.0
2005-12-16 21:30:00,100.025,100.1,99.85,99.882,2392029632.0
2005-12-16 22:00:00,99.895,99.915,99.762,99.775,1898885037.0
2005-12-16 22:30:00,99.788,99.863,99.761,99.785,2680606313.0
2005-12-16 23:00:00,99.785,99.815,99.685,99.71,2525998164.0
2005-12-16 23:30:00,99.712,99.784,99.67,99.77,4660234048.0
2005-12-19 00:30:00,99.77,99.77,99.612,99.625,1980440145.0
2005-12-19 01:00:00,99.63,99.635,99.561,99.6,2128751674.0
2005-12-19 01:30:00,99.605,99.685,99.535,99.585,2886724734.0
2005-12-19 02:00:00,99.585,99.62,99.525,99.585,2868586302.0
2005-12-19 02:30:00,99.58,99.833,99.57,99.68,2133854786.0
2005-12-19 03:00:00,99.675,99.76,99.595,99.74,2079622768.0
2005-12-19 03:30:00,99.755,100.218,99.755,100.218,2018736423.0
2005-12-19 04:00:00,100.21,100.249,100.135,100.222,4608191367.0
2005-12-19 04:30:00,100.22,100.315,100.218,100.265,2359389253.0
2005-12-19 05:00:00,100.265,100.44,100.25,100.398,2691031079.0
2005-12-19 05:30:00,100.385,100.405,100.325,100.345,1895837523.0
2005-12-19 06:00:00,100.332,100.36,100.265,100.305,2412280041.0
2005-12-19 06:30:00,100.292,100.36,100.255,100.283,2452469984.0
2005-12-19 07:00:00,100.28,100.358,100.275,100.335,2773322075.0
2005-12-19 07:30:00,100.33,100.451,100.315,100.435,2986519686.0
2005-12-19 08:00:00,100.445,100.56,100.344,100.475,2768537726.0
2005-12-19 08:30:00,100.475,100.514,100.44,100.505,3127287663.0
2005-12-19 09:00:00,100.5,100.615,100.415,100.445,2809457200.0
2005-12-19 09:30:00,100.435,100.54,100.3,100.35,2501894408.0
2005-12-19 10:00:00,100.355,100.365,100.28,100.313,2815166706.0
2005-12-19 10:30:00,100.313,100.337,100.19,100.32,2785190122.0
2005-12-19 11:00:00,100.32,100.335,100.245,100.255,3518222309.0
2005-12-19 11:30:00,100.26,100.27,100.085,100.103,3230554210.0
2005-12-19 12:00:00,100.105,100.438,100.035,100.395,3507026567.0
2005-12-19 12:30:00,100.395,100.43,100.29,100.33,3830813623.0
2005-12-19 13:00:00,100.335,100.335,100.08,100.135,3642685097.0
2005-12-19 13:30:00,100.12,100.243,100.035,100.042,1356786633.0
2005-12-19 14:00:00,100.045,100.135,100.025,100.12,2769950708.0
2005-12-19 14:30:00,100.115,100.169,99.942,99.97,2198377342.0
2005-12-19 15:00:00,99.97,100.045,99.823,99.875,3385149062.0
2005-12-19 15:30:00,99.885,99.98,99.882,99.915,2985144124.0
2005-12-19 16:00:00,99.925,99.988,99.848,99.907,2636745338.0
2005-12-19 16:30:00,99.925,100.01,99.7,99.72,2876528519.0
2005-12-19 17:00:00,99.72,99.84,99.694,99.84,2967954610.0
2005-12-19 17:30:00,99.832,99.91,99.675,99.895,2106970663.0
2005-12-19 18:00:00,99.89,99.93,99.725,99.77,2246170396.0
2005-12-19 18:30:00,99.775,99.8,99.657,99.705,2927461435.0
2005-12-19 19:00:00,99.7,99.755,99.627,99.665,3144928537.0
2005-12-19 19:30:00,99.665,99.695,99.495,99.515,2477457646.0
2005-12-19 20:00:00,99.53,99.538,99.33,99.385,2634559150.0
2005-12-19 20:30:00,99.37,99.415,99.325,99.402,2374500494.0
2005-12-19 21:00:00,99.402,99.415,99.327,99.345,2630481197.0
2005-12-19 21:30:00,99.332,99.357,99.25,99.303,3306748289.0
2005-12-19 22:00:00,99.31,99.399,99.27,99.27,1851432102.0
2005-12-19 22:30:00,99.265,99.32,99.15,99.205,2430337164.0
2005-12-19 23:00:00,99.2,99.245,99.14,99.21,1583991174.0
2005-12-19 23:30:00,99.2,99.34,99.2,99.265,2094796679.0
2005-12-20 00:00:00,99.275,99.275,99.265,99.27,18166286.0
2005-12-20 01:00:00,99.265,99.42,99.265,99.373,2033397426.0
2005-12-20 01:30:00,99.38,99.415,99.205,99.218,2879597695.0
2005-12-20 02:00:00,99.218,99.353,99.145,99.32,2723372637.0
2005-12-20 02:30:00,99.303,99.55,99.303,99.495,2537366607.0
2005-12-20 03:00:00,99.5,99.733,99.46,99.667,2169010298.0
2005-12-20 03:30:00,99.678,99.775,99.635,99.645,1821049141.0
2005-12-20 04:00:00,99.635,99.67,99.595,99.61,2037045791.0
2005-12-20 04:30:00,99.62,99.72,99.605,99.72,1493360442.0
2005-12-20 05:00:00,99.725,99.915,99.722,99.865,2352055819.0
2005-12-20 05:30:00,99.87,99.985,99.865,99.96,1627138895.0
2005-12-20 06:00:00,99.953,99.967,99.835,99.892,3193725362.0
2005-12-20 06:30:00,99.905,99.905,99.765,99.832,2592858144.0
2005-12-20 07:00:00,99.832,99.905,99.815,99.85,2399082499.0
2005-12-20 07:30:00,99.855,99.91,99.789,99.86,2540144551.0
2005-12-20 08:00:00,99.845,99.873,99.785,99.845,2469792078.0
2005-12-20 08:30:00,99.845,99.85,99.745,99.85,2824968054.0
2005-12-20 09:00:00,99.855,99.966,99.803,99.895,2927367964.0
2005-12-20 09:30:00,99.89,99.933,99.802,99.83,2213146735.0
2005-12-20 10:00:00,99.835,99.92,99.777,99.792,2083187471.0
2005-12-20 10:30:00,99.8,99.957,99.782,99.9,2946167045.0
2005-12-20 11:00:00,99.9,99.91,99.765,99.79,2903279806.0
2005-12-20 11:30:00,99.777,99.828,99.625,99.665,2595392237.0
2005-12-20 12:00:00,99.655,99.655,99.475,99.615,2903381466.0
2005-12-20 12:30:00,99.605,99.66,99.585,99.62,3358056815.0
2005-12-20 13:00:00,99.62,99.695,99.53,99.545,2025362985.0
2005-12-20 13:30:00,99.55,99.585,99.386,99.505,2786720582.0
2005-12-20 14:00:00,99.502,99.625,99.46,99.54,1330087158.0
2005-12-20 14:30:00,99.555,99.573,99.405,99.465,3603523491.0
2005-12-20 15:00:00,99.46,99.46,99.345,99.395,3804462879.0
2005-12-20 15:30:00,99.395,99.507,99.285,99.395,3292458200.0
2005-12-20 16:00:00,99.393,99.635,99.353,99.6,3201556807.0
2005-12-20 16:30:00,99.595,99.75,99.545,99.64,3489508905.0
2005-12-20 17:00:00,99.63,99.78,99.625,99.713,2770508353.0
2005-12-20 17:30:00,99.713,99.78,99.58,99.675,2806448916.0
2005-12-20 18:00:00,99.67,99.695,99.575,99.635,2513084744.0
2005-12-20 18:30:00,99.645,99.76,99.635,99.68,2718705348.0
2005-12-20 19:00:00,99.685,99.76,99.618,99.685,3154169729.0
2005-12-20 19:30:00,99.685,99.715,99.555,99.645,2606854195.0
2005-12-20 20:00:00,99.635,99.78,99.635,99.76,2938426782.0
2005-12-20 20:30:00,99.765,99.848,99.73,99.8,2771817726.0
2005-12-20 21:00:00,99.803,99.82,99.685,99.762,2418667927.0
2005-12-20 21:30:00,99.775,99.865,99.752,99.762,2378962224.0
2005-12-20 22:00:00,99.775,99.815,99.688,99.735,1913522850.0
2005-12-20 22:30:00,99.748,99.888,99.73,99.805,2694871933.0
2005-12-20 23:00:00,99.815,99.926,99.805,99.88,2327419768.0
2005-12-20 23:30:00,99.882,100.01,99.835,99.96,4600115624.0
2005-12-21 00:00:00,99.968,99.975,99.845,99.845,289030633.0
2005-12-21 00:30:00,99.83,99.855,99.765,99.825,2107265695.0
2005-12-21 01:00:00,99.83,99.995,99.815,99.95,2091714170.0
2005-12-21 01:30:00,99.955,100.008,99.926,99.975,2808468178.0
2005-12-21 02:00:00,99.975,99.975,99.773,99.825,2849704231.0
2005-12-21 02:30:00,99.82,99.87,99.685,99.7,2001679514.0
2005-12-21 03:00:00,99.695,99.695,99.55,99.65,2017581009.0
2005-12-21 03:30:00,99.66,99.798,99.642,99.798,1050949588.0
2005-12-21 04:00:00,99.79,99.855,99.735,99.822,4609497143.0
2005-12-21 04:30:00,99.82,99.89,99.775,99.875,2348365305.0
2005-12-21 05:00:00,99.865,99.886,99.742,99.848,2687492395.0
2005-12-21 05:30:00,99.835,99.93,99.805,99.895,1837546716.0
2005-12-21 06:00:00,99.882,99.975,99.86,99.975,2426672205.0
2005-12-21 06:30:00,99.962,100.011,99.915,100.003,2336927854.0
2005-12-21 07:00:00,100.0,100.045,99.945,99.965,2692805222.0
2005-12-21 07:30:00,99.96,100.003,99.903,99.985,2827326166.0
2005-12-21 08:00:00,99.995,100.052,99.965,99.995,2430531174.0
2005-12-21 08:30:00,99.995,100.005,99.868,99.875,1791817397.0
2005-12-21 09:00:00,99.87,100.0,99.84,99.925,2580235030.0
2005-12-21 09:30:00,99.915,100.048,99.854,99.95,2520225094.0
2005-12-21 10:00:00,99.955,99.96,99.87,99.923,2717518257.0
2005-12-21 10:30:00,99.923,99.97,99.835,99.9,2680856221.0
2005-12-21 11:00:00,99.9,99.975,99.87,99.965,3426151310.0
2005-12-21 11:30:00,99.97,99.973,99.805,99.873,3054107636.0
2005-12-21 12:00:00,99.875,99.938,99.825,99.935,2637055079.0
2005-12-21 12:30:00,99.935,100.065,99.895,99.92,2368867205.0
2005-12-21 13:00:00,99.925,99.935,99.77,99.825,3411540428.0
2005-12-21 13:30:00,99.81,100.035,99.805,99.932,1234548156.0
2005-12-21 14:00:00,99.935,100.045,99.72,100.04,2611991411.0
2005-12-21 14:30:00,100.035,100.101,99.85,99.87,2018342417.0
2005-12-21 15:00:00,99.87,99.975,99.818,99.915,3200446905.0
2005-12-21 15:30:00,99.925,100.05,99.872,99.925,2815824345.0
2005-12-21 16:00:00,99.935,100.114,99.917,100.107,2360460441.0
2005-12-21 16:30:00,100.12,100.205,100.045,100.18,2779191132.0
2005-12-21 17:00:00,100.18,100.18,99.94,99.99,2890903782.0
2005-12-21 17:30:00,99.982,100.135,99.965,100.125,2082991373.0
2005-12-21 18:00:00,100.12,100.28,100.08,100.28,2289143996.0
2005-12-21 18:30:00,100.285,100.395,100.198,100.395,2901605976.0
2005-12-21 19:00:00,100.39,100.515,100.335,100.465,2800065850.0
2005-12-21 19:30:00,100.465,100.549,100.425,100.425,2434067947.0
2005-12-21 20:00:00,100.44,100.455,100.33,100.365,2317300508.0
2005-12-21 20:30:00,100.36,100.415,100.315,100.382,2373885771.0
2005-12-21 21:00:00,100.382,100.395,100.321,100.375,2524230395.0
2005-12-21 21:30:00,100.362,100.391,100.305,100.323,3250813408.0
2005-12-21 22:00:00,100.33,100.44,100.315,100.383,1649194625.0
2005-12-21 22:30:00,100.385,100.475,100.352,100.435,2285671542.0
2005-12-21 23:00:00,100.43,100.543,100.385,100.53,1490724565.0
2005-12-21 23:30:00,100.52,100.7,100.517,100.695,1978749604.0
2005-12-22 00:00:00,100.705,100.705,100.695,100.7,16841670.0
2005-12-22 00:30:00,100.695,100.723,100.62,100.66,2031824325.0
2005-12-22 01:00:00,100.655,100.71,100.547,100.553,2437681770.0
2005-12-22 01:30:00,100.56,100.688,100.545,100.688,2544322358.0
2005-12-22 02:00:00,100.688,100.775,100.623,100.733,2523316785.0
2005-12-22 02:30:00,100.723,100.79,100.695,100.745,2069224814.0
2005-12-22 03:00:00,100.75,100.83,100.657,100.67,1907667973.0
2005-12-22 03:30:00,100.675,100.79,100.675,100.755,2981641580.0
2005-12-22 04:00:00,100.745,100.785,100.697,100.697,1924821479.0
2005-12-22 04:30:00,100.7,100.715,100.59,100.61,1487156907.0
2005-12-22 05:00:00,100.615,100.632,100.484,100.535,2256169828.0
2005-12-22 05:30:00,100.533,100.613,100.485,100.6,1641861296.0
2005-12-22 06:00:00,100.593,100.644,100.545,100.572,3165292883.0
2005-12-22 06:30:00,100.585,100.585,100.535,100.565,2475402474.0
2005-12-22 07:00:00,100.562,100.575,100.465,100.55,2312138443.0
2005-12-22 07:30:00,100.555,100.625,100.5,100.62,2376633982.0
2005-12-22 08:00:00,100.605,100.695,100.583,100.615,2394561135.0
2005-12-22 08:30:00,100.615,100.696,100.585,100.69,2460418607.0
2005-12-22 09:00:00,100.695,100.735,100.635,100.735,2641597227.0
2005-12-22 09:30:00,100.73,100.84,100.655,100.81,2250809651.0
2005-12-22 10:00:00,100.815,100.815,100.665,100.772,1917121752.0
2005-12-22 10:30:00,100.78,100.8,100.585,100.59,2070198799.0
2005-12-22 11:00:00,100.59,100.63,100.462,100.61,2345113002.0
2005-12-22 11:30:00,100.597,100.83,100.51,100.705,2219727834.0
2005-12-22 12:00:00,100.695,100.74,100.617,100.64,2692247038.0
2005-12-22 12:30:00,100.625,100.702,100.57,100.7,3074958650.0
2005-12-22 13:00:00,100.7,100.79,100.535,100.635,1726484308.0
2005-12-22 13:30:00,100.64,100.66,100.535,100.625,2574782992.0
2005-12-22 14:00:00,100.622,100.625,100.55,100.58,1249650705.0
2005-12-22 14:30:00,100.595,100.71,100.565,100.565,3351848725.0
2005-12-22 15:00:00,100.56,100.595,100.455,100.503,2213750402.0
2005-12-22 15:30:00,100.495,100.573,100.32,100.355,2595620796.0
2005-12-22 16:00:00,100.353,100.375,100.095,100.1,3105727084.0
2005-12-22 16:30:00,100.095,100.135,99.883,99.9,3444662842.0
2005-12-22 17:00:00,99.9,99.98,99.842,99.843,2307056660.0
2005-12-22 17:30:00,99.843,99.895,99.64,99.775,2523001338.0
2005-12-22 18:00:00,99.77,99.95,99.75,99.815,2449126776.0
2005-12-22 18:30:00,99.825,99.895,99.78,99.86,2316869774.0
2005-12-22 19:00:00,99.865,100.0,99.852,99.935,1756941541.0
2005-12-22 19:30:00,99.935,100.143,99.9,100.135,2370593374.0
2005-12-22 20:00:00,100.125,100.156,100.055,100.14,2768690452.0
2005-12-22 20:30:00,100.145,100.192,99.995,100.08,2608305520.0
2005-12-22 21:00:00,100.083,100.123,100.015,100.082,2299807812.0
2005-12-22 21:30:00,100.095,100.102,99.98,99.995,2466717818.0
2005-12-22 22:00:00,100.005,100.025,99.855,99.885,1815213428.0
2005-12-22 22:30:00,99.898,99.983,99.865,99.925,2642064231.0
2005-12-22 23:00:00,99.935,100.03,99.935,99.94,2366360966.0
2005-12-22 23:30:00,99.942,100.075,99.925,100.06,4641286390.0
2005-12-23 00:00:00,100.068,100.075,100.057,100.065,294228635.0
2005-12-23 00:30:00,100.07,100.07,99.845,99.915,1593273493.0
2005-12-23 01:00:00,99.92,99.925,99.855,99.91,1859783398.0
2005-12-23 01:30:00,99.915,99.945,99.837,99.925,2787840912.0
2005-12-23 02:00:00,99.91,99.935,99.82,99.862,4225579762.0
2005-12-23 02:30:00,99.86,99.952,99.844,99.945,2358644263.0
2005-12-23 03:00:00,99.935,100.005,99.898,99.898,2350395650.0
2005-12-23 03:30:00,99.885,99.925,99.815,99.845,1639905478.0
2005-12-23 04:00:00,99.855,99.953,99.83,99.915,2302807408.0
2005-12-23 04:30:00,99.902,99.933,99.855,99.903,1876485081.0
2005-12-23 05:00:00,99.9,99.913,99.775,99.835,2419710771.0
2005-12-23 05:30:00,99.828,99.855,99.776,99.845,2706446810.0
2005-12-23 06:00:00,99.855,99.89,99.805,99.83,2269692483.0
2005-12-23 06:30:00,99.835,99.865,99.805,99.855,1383170409.0
2005-12-23 07:00:00,99.865,99.913,99.825,99.885,1642848147.0
2005-12-23 07:30:00,99.875,99.932,99.86,99.88,1980026979.0
2005-12-23 08:00:00,99.885,99.945,99.875,99.94,2059372225.0
2005-12-23 08:30:00,99.933,99.955,99.888,99.92,1924857422.0
2005-12-23 09:00:00,99.92,99.95,99.86,99.905,2897569223.0
2005-12-23 09:30:00,99.91,100.07,99.909,100.045,2248154896.0
2005-12-23 10:00:00,100.045,100.165,100.045,100.085,2209564521.0
2005-12-23 10:30:00,100.093,100.115,99.942,99.96,2044889165.0
2005-12-23 11:00:00,99.965,100.03,99.945,99.985,3203194978.0
2005-12-23 11:30:00,99.97,100.02,99.965,100.012,1165200783.0
2005-12-23 12:00:00,100.02,100.1,99.982,100.02,2444321891.0
2005-12-23 12:30:00,100.015,100.035,99.925,99.96,1617472519.0
2005-12-23 13:00:00,99.96,100.025,99.747,99.815,2927385991.0
2005-12-23 13:30:00,99.83,99.972,99.781,99.972,2157123337.0
2005-12-23 14:00:00,99.985,100.02,99.908,99.967,1578263347.0
2005-12-23 14:30:00,99.98,99.995,99.87,99.97,2223775942.0
2005-12-23 15:00:00,99.97,99.997,99.815,99.83,1809858727.0
2005-12-23 15:30:00,99.822,99.953,99.765,99.885,1791939184.0
2005-12-23 16:00:00,99.88,99.935,99.725,99.92,2223366624.0
2005-12-23 16:30:00,99.925,99.955,99.8,99.905,2478964105.0
2005-12-23 17:00:00,99.9,99.955,99.682,99.745,2392253414.0
2005-12-23 17:30:00,99.745,99.765,99.55,99.625,2327593342.0
2005-12-23 18:00:00,99.63,99.725,99.563,99.725,2284542861.0
2005-12-23 18:30:00,99.72,99.9,99.72,99.802,2278341069.0
2005-12-23 19:00:00,99.802,99.925,99.597,99.597,2900544339.0
2005-12-23 19:30:00,99.592,99.663,99.51,99.573,3165400569.0
2005-12-23 20:00:00,99.58,99.803,99.55,99.62,1477712222.0
2005-12-23 20:30:00,99.615,99.671,99.575,99.625,2020975058.0
2005-12-23 21:00:00,99.625,99.66,99.565,99.63,1309678366.0
2005-12-23 21:30:00,99.62,99.725,99.612,99.695,1898502755.0
2005-12-23 22:00:00,99.705,99.74,99.651,99.725,2778151815.0
2005-12-23 22:30:00,99.72,99.723,99.645,99.66,1848986388.0
2005-12-23 23:00:00,99.655,99.665,99.645,99.653,1595312309.0
2005-12-23 23:30:00,99.663,99.665,99.645,99.658,2141252552.0
2005-12-27 01:30:00,99.66,99.86,99.66,99.79,1924803146.0
2005-12-27 02:00:00,99.79,99.96,99.745,99.957,2705373057.0
2005-12-27 02:30:00,99.955,100.16,99.897,100.155,1521070167.0
2005-12-27 03:00:00,100.145,100.225,99.98,100.225,1905083509.0
2005-12-27 03:30:00,100.225,100.341,100.223,100.3,1306690477.0
2005-12-27 04:00:00,100.295,100.296,100.143,100.23,2457488643.0
2005-12-27 04:30:00,100.227,100.303,100.21,100.27,2174043472.0
2005-12-27 05:00:00,100.265,100.355,100.255,100.325,2775443719.0
2005-12-27 05:30:00,100.275,100.335,100.245,100.28,2812591402.0
2005-12-27 06:00:00,100.275,100.285,100.195,100.26,2729238201.0
2005-12-27 06:30:00,100.255,100.31,100.21,100.305,3305313579.0
2005-12-27 07:00:00,100.293,100.308,100.245,100.308,2868106556.0
2005-12-27 07:30:00,100.31,100.365,100.275,100.352,2224551968.0
2005-12-27 08:00:00,100.353,100.403,100.32,100.34,3676056543.0
2005-12-27 08:30:00,100.34,100.435,100.33,100.38,2615415153.0
2005-12-27 09:00:00,100.39,100.425,100.24,100.27,2592994443.0
2005-12-27 09:30:00,100.265,100.423,100.25,100.335,2111393766.0
2005-12-27 10:00:00,100.32,100.395,100.02,100.02,2993076084.0
2005-12-27 10:30:00,100.015,100.315,99.995,100.273,2643099581.0
2005-12-27 11:00:00,100.275,100.315,100.222,100.315,2817583867.0
2005-12-27 11:30:00,100.31,100.355,100.28,100.335,2937012760.0
2005-12-27 12:00:00,100.34,100.38,100.285,100.315,2250038100.0
2005-12-27 12:30:00,100.318,100.354,100.22,100.24,2589831229.0
2005-12-27 13:00:00,100.245,100.29,100.117,100.195,2990967936.0
2005-12-27 13:30:00,100.195,100.32,100.17,100.277,3206504212.0
2005-12-27 14:00:00,100.275,100.385,100.17,100.33,3231458785.0
2005-12-27 14:30:00,100.325,100.41,100.17,100.18,3313021753.0
2005-12-27 15:00:00,100.175,100.185,100.08,100.13,2878611604.0
2005-12-27 15:30:00,100.133,100.145,100.02,100.058,2555328466.0
2005-12-27 16:00:00,100.06,100.135,99.793,99.807,3629694170.0
2005-12-27 16:30:00,99.805,99.895,99.71,99.84,3605815375.0
2005-12-27 17:00:00,99.845,99.923,99.78,99.85,2812286175.0
2005-12-27 17:30:00,99.848,99.882,99.685,99.745,3338083437.0
2005-12-27 18:00:00,99.74,99.819,99.717,99.735,2220064889.0
2005-12-27 18:30:00,99.74,99.765,99.651,99.705,3330479851.0
2005-12-27 19:00:00,99.705,99.732,99.66,99.695,2610926923.0
2005-12-27 19:30:00,99.7,99.795,99.671,99.768,3157753816.0
2005-12-27 20:00:00,99.773,99.875,99.725,99.875,3035843279.0
2005-12-27 20:30:00,99.875,99.932,99.81,99.887,2110949870.0
2005-12-27 21:00:00,99.895,99.945,99.826,99.895,3341561683.0
2005-12-27 21:30:00,99.897,99.979,99.885,99.92,3142993423.0
2005-12-27 22:00:00,99.93,99.95,99.861,99.925,2165144388.0
2005-12-27 22:30:00,99.92,99.985,99.875,99.972,2276964166.0
2005-12-27 23:00:00,99.975,100.105,99.93,100.055,3324366482.0
2005-12-27 23:30:00,100.055,100.075,100.005,100.055,5947023882.0
2005-12-28 00:00:00,100.06,100.06,99.932,99.98,1035751635.0
2005-12-28 00:30:00,99.97,100.005,99.915,99.955,1871911335.0
2005-12-28 01:00:00,99.953,99.966,99.865,99.935,2646201579.0
2005-12-28 01:30:00,99.935,99.955,99.863,99.9,3563235902.0
2005-12-28 02:00:00,99.9,100.04,99.835,99.985,3244095731.0
2005-12-28 02:30:00,99.985,100.185,99.915,100.103,2617763647.0
2005-12-28 03:00:00,100.105,100.11,99.94,99.99,1652000227.0
2005-12-28 03:30:00,100.0,100.063,99.993,100.06,2105319522.0
2005-12-28 04:00:00,100.055,100.123,100.0,100.065,5966917676.0
2005-12-28 04:30:00,100.065,100.11,100.022,100.065,3305842304.0
2005-12-28 05:00:00,100.062,100.113,100.023,100.09,2236012325.0
2005-12-28 05:30:00,100.095,100.115,99.974,100.07,2146551994.0
2005-12-28 06:00:00,100.06,100.105,99.96,99.997,3137258686.0
2005-12-28 06:30:00,99.995,100.057,99.929,100.005,3381374930.0
2005-12-28 07:00:00,99.997,100.045,99.895,100.005,2104774179.0
2005-12-28 07:30:00,100.005,100.09,99.955,100.023,3033267908.0
2005-12-28 08:00:00,100.018,100.055,99.918,100.0,3023061108.0
2005-12-28 08:30:00,99.995,100.015,99.93,99.945,2594951207.0
2005-12-28 09:00:00,99.945,100.14,99.875,100.14,3396000211.0
2005-12-28 09:30:00,100.135,100.29,100.09,100.18,2232755203.0
2005-12-28 10:00:00,100.185,100.212,100.03,100.108,3301094417.0
2005-12-28 10:30:00,100.11,100.255,100.11,100.215,2826935615.0
2005-12-28 11:00:00,100.21,100.233,100.098,100.135,3609145004.0
2005-12-28 11:30:00,100.137,100.225,100.13,100.19,3306048433.0
2005-12-28 12:00:00,100.188,100.24,100.119,100.213,2544705787.0
2005-12-28 12:30:00,100.21,100.235,100.03,100.085,2791196003.0
2005-12-28 13:00:00,100.09,100.14,100.055,100.115,3332387771.0
2005-12-28 13:30:00,100.12,100.237,100.107,100.125,3193252517.0
2005-12-28 14:00:00,100.127,100.15,99.95,100.045,3249414686.0
2005-12-28 14:30:00,100.025,100.042,99.965,100.015,3012158408.0
2005-12-28 15:00:00,100.01,100.22,99.96,100.148,2595903494.0
2005-12-28 15:30:00,100.145,100.283,100.115,100.23,2246728176.0
2005-12-28 16:00:00,100.225,100.378,100.217,100.36,2960905865.0
2005-12-28 16:30:00,100.365,100.625,100.365,100.625,2822368239.0
2005-12-28 17:00:00,100.623,100.96,100.545,100.935,2737825987.0
2005-12-28 17:30:00,100.94,100.94,100.74,100.88,2945819258.0
2005-12-28 18:00:00,100.895,100.995,100.785,100.945,2112733573.0
2005-12-28 18:30:00,100.95,101.05,100.865,101.04,2546349825.0
2005-12-28 19:00:00,101.03,101.266,101.015,101.14,2586518091.0
2005-12-28 19:30:00,101.15,101.196,101.075,101.083,3638470609.0
2005-12-28 20:00:00,101.082,101.165,101.015,101.1,2166777601.0
2005-12-28 20:30:00,101.098,101.145,101.032,101.093,2822758047.0
2005-12-28 21:00:00,101.105,101.129,100.95,100.985,3278551289.0
2005-12-28 21:30:00,100.99,101.127,100.95,101.025,2660591858.0
2005-12-28 22:00:00,101.03,101.218,100.997,101.055,2787386568.0
2005-12-28 22:30:00,101.105,101.115,101.055,101.105,2795980297.0
2005-12-28 23:00:00,101.11,101.115,101.055,101.107,2191295503.0
2005-12-28 23:30:00,101.11,101.115,101.055,101.105,2404010239.0
2005-12-29 00:00:00,101.11,101.115,101.1,101.1,42536580.0
2005-12-29 01:30:00,101.1,101.1,100.955,101.0,2235871108.0
2005-12-29 02:00:00,101.0,101.14,100.955,101.11,2773380229.0
2005-12-29 02:30:00,101.1,101.183,101.069,101.103,2375875886.0
2005-12-29 03:00:00,101.11,101.115,100.975,101.025,3549979114.0
2005-12-29 03:30:00,101.025,101.056,100.9,100.98,3335835246.0
2005-12-29 04:00:00,100.975,101.15,100.963,101.09,2368939931.0
2005-12-29 04:30:00,101.087,101.142,101.05,101.11,2230704938.0
2005-12-29 05:00:00,101.105,101.13,101.033,101.085,2743418617.0
2005-12-29 05:30:00,101.035,101.118,101.015,101.09,2818109988.0
2005-12-29 06:00:00,101.085,101.125,100.985,101.05,2602014932.0
2005-12-29 06:30:00,101.045,101.072,100.99,101.045,3172952397.0
2005-12-29 07:00:00,101.033,101.055,100.98,100.998,2804483354.0
2005-12-29 07:30:00,101.0,101.04,100.935,100.992,2179574585.0
2005-12-29 08:00:00,100.993,101.02,100.952,100.96,3575367279.0
2005-12-29 08:30:00,100.96,101.019,100.893,100.98,2528489781.0
2005-12-29 09:00:00,100.99,101.05,100.885,100.94,2589210614.0
2005-12-29 09:30:00,100.945,101.055,100.925,101.035,2031954745.0
2005-12-29 10:00:00,101.02,101.025,100.912,100.96,2990657154.0
2005-12-29 10:30:00,100.955,101.125,100.955,101.053,2719783871.0
2005-12-29 11:00:00,101.055,101.24,101.033,101.225,2708585676.0
2005-12-29 11:30:00,101.22,101.285,101.067,101.08,2939963883.0
2005-12-29 12:00:00,101.08,101.19,101.07,101.135,2210389706.0
2005-12-29 12:30:00,101.138,101.181,101.075,101.08,2594196102.0
2005-12-29 13:00:00,101.085,101.085,100.902,100.935,3001268886.0
2005-12-29 13:30:00,100.935,100.995,100.887,100.947,3070609321.0
2005-12-29 14:00:00,100.945,101.04,100.86,101.04,3209663820.0
2005-12-29 14:30:00,101.035,101.035,100.875,100.98,3373093466.0
2005-12-29 15:00:00,100.975,101.055,100.923,100.97,2825334917.0
2005-12-29 15:30:00,100.973,101.207,100.885,101.138,2412608208.0
2005-12-29 16:00:00,101.14,101.14,100.915,100.917,3329068644.0
2005-12-29 16:30:00,100.915,101.025,100.82,101.0,3544804004.0
2005-12-29 17:00:00,101.005,101.035,100.86,100.97,2684356726.0
2005-12-29 17:30:00,100.968,101.08,100.935,101.045,3319680313.0
2005-12-29 18:00:00,101.03,101.13,100.99,101.105,2009132641.0
2005-12-29 18:30:00,101.11,101.195,101.075,101.195,3434772441.0
2005-12-29 19:00:00,101.195,101.345,101.145,101.245,2572573366.0
2005-12-29 19:30:00,101.25,101.275,101.13,101.168,2767970382.0
2005-12-29 20:00:00,101.173,101.201,101.05,101.115,2977442020.0
2005-12-29 20:30:00,101.115,101.148,101.062,101.12,2128913511.0
2005-12-29 21:00:00,101.115,101.22,101.01,101.165,3421092931.0
2005-12-29 21:30:00,101.167,101.225,101.095,101.11,3148714214.0
2005-12-29 22:00:00,101.12,101.186,101.052,101.085,1933055769.0
2005-12-29 22:30:00,101.08,101.14,101.034,101.112,2260067801.0
2005-12-29 23:00:00,101.115,101.226,101.102,101.185,3271552893.0
2005-12-29 23:30:00,101.185,101.211,101.123,101.185,5959930752.0
2005-12-30 00:00:00,101.19,101.19,101.14,101.14,164531670.0
2005-12-30 00:30:00,101.13,101.14,101.08,101.08,250312706.0
2005-12-30 01:00:00,101.083,101.145,100.992,101.115,1209872019.0
2005-12-30 01:30:00,101.115,101.155,101.073,101.15,3247596844.0
2005-12-30 02:00:00,101.145,101.265,101.105,101.255,5984992966.0
2005-12-30 02:30:00,101.255,101.395,101.25,101.375,3107112975.0
2005-12-30 03:00:00,101.372,101.455,101.248,101.3,2228165574.0
2005-12-30 03:30:00,101.305,101.345,101.165,101.29,1918113203.0
2005-12-30 04:00:00,101.28,101.349,101.175,101.207,3057150127.0
2005-12-30 04:30:00,101.205,101.245,101.113,101.175,3310707227.0
2005-12-30 05:00:00,101.18,101.21,100.763,100.855,2105963170.0
2005-12-30 05:30:00,100.855,100.87,100.56,100.793,2914247847.0
2005-12-30 06:00:00,100.788,100.81,100.7,100.78,2696477066.0
2005-12-30 06:30:00,100.775,100.775,100.623,100.725,2482351311.0
2005-12-30 07:00:00,100.725,100.815,100.725,100.8,3310795440.0
2005-12-30 07:30:00,100.795,100.85,100.752,100.84,1363921531.0
2005-12-30 08:00:00,100.845,100.88,100.745,100.778,3339717665.0
2005-12-30 08:30:00,100.78,100.795,100.71,100.785,2633949782.0
2005-12-30 09:00:00,100.78,100.835,100.74,100.775,3495410726.0
2005-12-30 09:30:00,100.777,100.97,100.725,100.95,3188901055.0
2005-12-30 10:00:00,100.948,101.016,100.838,100.873,2389304652.0
2005-12-30 10:30:00,100.87,100.965,100.77,100.825,2771359934.0
2005-12-30 11:00:00,100.83,101.125,100.79,101.095,3435590002.0
2005-12-30 11:30:00,101.1,101.155,100.98,101.035,3218025687.0
2005-12-30 12:00:00,101.037,101.065,100.833,100.865,2934426874.0
2005-12-30 12:30:00,100.865,101.003,100.847,100.965,2858740882.0
2005-12-30 13:00:00,100.96,100.99,100.855,100.958,2581806748.0
2005-12-30 13:30:00,100.955,101.105,100.95,101.035,2188416962.0
2005-12-30 14:00:00,101.04,101.115,100.97,101.04,2800692848.0
2005-12-30 14:30:00,101.045,101.25,101.01,101.085,2681575143.0
2005-12-30 15:00:00,101.083,101.16,101.03,101.075,2720897653.0
2005-12-30 15:30:00,101.08,101.17,100.975,101.0,2923944514.0
2005-12-30 16:00:00,101.015,101.1,100.898,100.975,2035336134.0
2005-12-30 16:30:00,100.97,101.165,100.935,101.14,2498207906.0
2005-12-30 17:00:00,101.13,101.195,100.983,101.14,2525293594.0
2005-12-30 17:30:00,101.14,101.16,100.935,100.953,3535260839.0
2005-12-30 18:00:00,100.962,101.09,100.755,101.01,2242412913.0
2005-12-30 18:30:00,101.008,101.115,100.88,101.043,2751838493.0
2005-12-30 19:00:00,101.055,101.27,100.985,101.235,3174182563.0
2005-12-30 19:30:00,101.24,101.483,101.19,101.435,2591097451.0
2005-12-30 20:00:00,101.44,101.549,101.383,101.445,2850763027.0
2005-12-30 20:30:00,101.495,101.555,101.353,101.395,2692740868.0
2005-12-30 21:00:00,101.4,101.439,101.345,101.427,2224438554.0
2005-12-30 21:30:00,101.43,101.54,101.415,101.445,2358766837.0
2005-12-30 22:00:00,101.45,101.45,101.325,101.345,3286851967.0
2005-12-30 22:30:00,101.345,101.493,101.295,101.42,3348802720.0
2005-12-30 23:00:00,101.413,101.413,101.283,101.33,2332074647.0
2005-12-30 23:30:00,101.34,101.34,101.22,101.29,2739938974.0
2006-01-03 01:00:00,101.29,101.29,101.125,101.125,612862397.0
2006-01-03 01:30:00,101.125,101.185,100.98,101.035,2596400177.0
2006-01-03 02:00:00,101.035,101.12,100.96,101.025,2568608161.0
2006-01-03 02:30:00,101.025,101.11,100.955,100.997,2514554818.0
2006-01-03 03:00:00,100.995,101.13,100.983,101.085,1420454715.0
2006-01-03 03:30:00,101.095,101.095,100.901,100.92,1172473403.0
2006-01-03 04:00:00,100.913,100.97,100.768,100.84,2347656744.0
2006-01-03 04:30:00,100.845,100.898,100.758,100.827,2304326923.0
2006-01-03 05:00:00,100.82,100.849,100.78,100.83,2745898716.0
2006-01-03 05:30:00,100.818,100.866,100.793,100.855,2764293611.0
2006-01-03 06:00:00,100.86,101.033,100.773,100.81,2313154164.0
2006-01-03 06:30:00,100.825,100.875,100.748,100.82,2621460915.0
2006-01-03 07:00:00,100.83,100.89,100.752,100.865,2329397769.0
2006-01-03 07:30:00,100.875,100.935,100.835,100.875,1530649269.0
2006-01-03 08:00:00,100.875,100.9,100.715,100.815,2565373293.0
2006-01-03 08:30:00,100.815,100.935,100.761,100.905,2589676138.0
2006-01-03 09:00:00,100.905,100.975,100.837,100.93,3258214847.0
2006-01-03 09:30:00,100.94,100.96,100.775,100.803,2451566595.0
2006-01-03 10:00:00,100.803,100.89,100.71,100.88,1653049624.0
2006-01-03 10:30:00,100.865,101.03,100.805,100.9,2644208399.0
2006-01-03 11:00:00,100.898,100.99,100.8,100.913,2853196427.0
2006-01-03 11:30:00,100.915,100.995,100.895,100.92,3165110688.0
2006-01-03 12:00:00,100.913,101.076,100.86,100.985,2445067712.0
2006-01-03 12:30:00,100.977,101.043,100.847,100.945,1788820286.0
2006-01-03 13:00:00,100.948,101.185,100.873,101.168,2659808036.0
2006-01-03 13:30:00,101.18,101.208,100.943,100.965,2636991051.0
2006-01-03 14:00:00,100.96,101.105,100.881,101.103,1902882265.0
2006-01-03 14:30:00,101.11,101.11,100.8,100.825,2293725530.0
2006-01-03 15:00:00,100.765,101.025,100.688,100.8,2313272140.0
2006-01-03 15:30:00,100.79,100.92,100.67,100.712,2639952261.0
2006-01-03 16:00:00,100.71,100.873,100.59,100.82,1782955439.0
2006-01-03 16:30:00,100.815,100.887,100.68,100.695,2419564850.0
2006-01-03 17:00:00,100.695,100.99,100.563,100.99,3923864295.0
2006-01-03 17:30:00,100.99,100.99,100.79,100.935,3295085298.0
2006-01-03 18:00:00,100.945,101.003,100.822,100.822,2216942826.0
2006-01-03 18:30:00,100.83,100.86,100.415,100.525,2920415642.0
2006-01-03 19:00:00,100.54,100.65,100.495,100.573,2677058593.0
2006-01-03 19:30:00,100.57,100.69,100.487,100.65,2909438272.0
2006-01-03 20:00:00,100.643,100.767,100.63,100.685,2805207515.0
2006-01-03 20:30:00,100.69,100.8,100.595,100.79,2556207461.0
2006-01-03 21:00:00,100.785,100.785,100.486,100.515,2829625940.0
2006-01-03 21:30:00,100.503,100.545,100.365,100.365,2158204617.0
2006-01-03 22:00:00,100.37,100.49,100.31,100.48,1437492591.0
2006-01-03 22:30:00,100.495,100.645,100.493,100.54,2389348448.0
2006-01-03 23:00:00,100.535,100.587,100.365,100.392,1820084972.0
2006-01-03 23:30:00,100.392,100.475,100.325,100.465,2480353563.0
2006-01-04 00:00:00,100.465,100.475,100.44,100.465,20644363.0
2006-01-04 00:30:00,100.465,100.505,100.425,100.485,2785745488.0
2006-01-04 01:00:00,100.485,100.51,100.395,100.49,2035050506.0
2006-01-04 01:30:00,100.493,100.493,100.143,100.25,2535089071.0
2006-01-04 02:00:00,100.25,100.395,100.16,100.243,2414800512.0
2006-01-04 02:30:00,100.24,100.33,100.133,100.235,2093979759.0
2006-01-04 03:00:00,100.235,100.265,100.135,100.185,2835114870.0
2006-01-04 03:30:00,100.18,100.23,100.152,100.165,1000026652.0
2006-01-04 04:00:00,100.165,100.245,99.98,100.132,2463196360.0
2006-01-04 04:30:00,100.132,100.195,100.065,100.155,1876817349.0
2006-01-04 05:00:00,100.16,100.178,100.07,100.145,2366650241.0
2006-01-04 05:30:00,100.13,100.154,100.065,100.09,1412511400.0
2006-01-04 06:00:00,100.085,100.13,100.045,100.113,2156376380.0
2006-01-04 06:30:00,100.125,100.19,100.057,100.085,2782742870.0
2006-01-04 07:00:00,100.09,100.1,100.005,100.02,2530551162.0
2006-01-04 07:30:00,100.015,100.041,99.92,100.033,2812215096.0
2006-01-04 08:00:00,100.04,100.095,99.955,100.05,2936277545.0
2006-01-04 08:30:00,100.053,100.085,99.965,100.02,2649044001.0
2006-01-04 09:00:00,100.005,100.319,99.99,100.23,2876122026.0
2006-01-04 09:30:00,100.222,100.355,100.195,100.355,2238771582.0
2006-01-04 10:00:00,100.345,100.355,100.222,100.26,3404508706.0
2006-01-04 10:30:00,100.26,100.505,100.238,100.355,3972146520.0
2006-01-04 11:00:00,100.355,100.71,100.267,100.525,2462911251.0
2006-01-04 11:30:00,100.53,100.71,100.51,100.62,1792503540.0
2006-01-04 12:00:00,100.622,100.675,100.525,100.6,2682053985.0
2006-01-04 12:30:00,100.6,100.797,100.545,100.545,2275173355.0
2006-01-04 13:00:00,100.605,100.635,100.538,100.6,2285672197.0
2006-01-04 13:30:00,100.593,100.833,100.593,100.75,1905379316.0
2006-01-04 14:00:00,100.755,100.89,100.688,100.81,2599967474.0
2006-01-04 14:30:00,100.798,100.805,100.544,100.668,2693502130.0
2006-01-04 15:00:00,100.665,100.755,100.57,100.737,1791995156.0
2006-01-04 15:30:00,100.745,100.745,100.545,100.563,2445326209.0
2006-01-04 16:00:00,100.57,100.865,100.515,100.815,3184339924.0
2006-01-04 16:30:00,100.813,101.02,100.813,100.878,2877255280.0
2006-01-04 17:00:00,100.88,101.12,100.843,101.085,2704491520.0
2006-01-04 17:30:00,101.1,101.11,100.95,101.083,1616351035.0
2006-01-04 18:00:00,101.083,101.083,100.865,100.99,2460244802.0
2006-01-04 18:30:00,100.98,101.03,100.895,100.975,3249180164.0
2006-01-04 19:00:00,100.975,101.025,100.865,100.895,2586956675.0
2006-01-04 19:30:00,100.895,101.17,100.85,101.075,2648971598.0
2006-01-04 20:00:00,101.075,101.245,101.015,101.205,1524164822.0
2006-01-04 20:30:00,101.195,101.213,101.035,101.1,2316340806.0
2006-01-04 21:00:00,101.09,101.11,100.987,101.035,2635079098.0
2006-01-04 21:30:00,101.02,101.145,100.955,101.13,2245454483.0
2006-01-04 22:00:00,101.115,101.21,101.082,101.138,2754506156.0
2006-01-04 22:30:00,101.15,101.218,101.08,101.1,2732610743.0
2006-01-04 23:00:00,101.107,101.145,101.02,101.145,2314069350.0
2006-01-04 23:30:00,101.14,101.22,101.08,101.123,2292190602.0
2006-01-05 00:00:00,101.13,101.13,101.125,101.13,36385857.0
2006-01-05 01:00:00,101.125,101.265,101.11,101.205,2252830651.0
2006-01-05 01:30:00,101.205,101.245,101.098,101.135,2622163044.0
2006-01-05 02:00:00,101.135,101.225,101.055,101.185,2649483932.0
2006-01-05 02:30:00,101.185,101.275,101.086,101.235,2794935766.0
2006-01-05 03:00:00,101.235,101.46,101.2,101.34,2124414135.0
2006-01-05 03:30:00,101.343,101.349,101.123,101.23,2320143790.0
2006-01-05 04:00:00,101.223,101.375,101.206,101.27,2262741668.0
2006-01-05 04:30:00,101.275,101.28,101.138,101.16,2327342936.0
2006-01-05 05:00:00,101.15,101.205,101.088,101.19,2818580734.0
2006-01-05 05:30:00,101.178,101.275,101.145,101.235,2744122980.0
2006-01-05 06:00:00,101.24,101.265,101.12,101.25,2242806914.0
2006-01-05 06:30:00,101.265,101.275,101.165,101.21,2549852326.0
2006-01-05 07:00:00,101.22,101.25,101.087,101.175,2317246519.0
2006-01-05 07:30:00,101.185,101.294,101.149,101.255,1532359375.0
2006-01-05 08:00:00,101.255,101.293,101.22,101.235,2635735978.0
2006-01-05 08:30:00,101.235,101.265,101.078,101.135,2532433631.0
2006-01-05 09:00:00,101.135,101.15,100.745,100.8,3258381612.0
2006-01-05 09:30:00,100.81,101.027,100.738,100.863,2405610538.0
2006-01-05 10:00:00,100.863,100.98,100.814,100.87,1657674620.0
2006-01-05 10:30:00,100.855,100.94,100.805,100.85,2666201783.0
2006-01-05 11:00:00,100.848,100.948,100.817,100.913,2906106271.0
2006-01-05 11:30:00,100.915,101.065,100.87,101.03,3261089135.0
2006-01-05 12:00:00,101.023,101.145,100.988,101.085,2490918633.0
2006-01-05 12:30:00,101.077,101.11,101.0,101.025,1766764342.0
2006-01-05 13:00:00,101.028,101.12,100.985,101.058,2720361541.0
2006-01-05 13:30:00,101.07,101.093,100.943,101.015,2593365456.0
2006-01-05 14:00:00,101.01,101.015,100.901,101.003,1958366243.0
2006-01-05 14:30:00,101.01,101.045,100.843,100.845,2258719368.0
2006-01-05 15:00:00,100.785,100.847,100.582,100.76,2277390629.0
2006-01-05 15:30:00,100.76,100.815,100.495,100.602,2690369726.0
2006-01-05 16:00:00,100.6,100.6,100.34,100.37,1770969002.0
2006-01-05 16:30:00,100.365,100.44,100.307,100.325,2449774262.0
2006-01-05 17:00:00,100.325,100.33,100.025,100.08,3860828455.0
2006-01-05 17:30:00,100.08,100.095,99.625,99.635,3381314618.0
2006-01-05 18:00:00,99.645,99.97,99.645,99.882,2239390747.0
2006-01-05 18:30:00,99.89,99.945,99.76,99.765,2870013567.0
2006-01-05 19:00:00,99.78,100.05,99.746,99.823,2656752917.0
2006-01-05 19:30:00,99.82,99.846,99.587,99.62,2993389059.0
2006-01-05 20:00:00,99.613,99.66,99.471,99.535,2817946727.0
2006-01-05 20:30:00,99.54,99.65,99.462,99.62,2531133270.0
2006-01-05 21:00:00,99.615,99.705,99.607,99.665,2703232836.0
2006-01-05 21:30:00,99.653,99.76,99.635,99.645,2124134361.0
2006-01-05 22:00:00,99.65,99.665,99.465,99.5,1406624297.0
2006-01-05 22:30:00,99.515,99.6,99.475,99.58,2314442500.0
2006-01-05 23:00:00,99.575,99.742,99.566,99.652,1873196639.0
2006-01-05 23:30:00,99.652,99.735,99.625,99.725,2464549088.0
2006-01-06 00:00:00,99.725,99.735,99.7,99.725,20600027.0
2006-01-06 00:30:00,99.725,99.818,99.725,99.795,2883941236.0
2006-01-06 01:00:00,99.795,99.84,99.75,99.8,2109915088.0
2006-01-06 01:30:00,99.803,99.87,99.715,99.75,2397889927.0
2006-01-06 02:00:00,99.745,99.835,99.683,99.692,2458616326.0
2006-01-06 02:30:00,99.692,99.735,99.57,99.685,1842102457.0
2006-01-06 03:00:00,99.69,99.88,99.62,99.865,2270671760.0
2006-01-06 03:30:00,99.85,99.95,99.82,99.85,1219827649.0
2006-01-06 04:00:00,99.845,99.915,99.805,99.883,2083660085.0
2006-01-06 04:30:00,99.895,99.935,99.857,99.915,2712512733.0
2006-01-06 05:00:00,99.92,99.945,99.834,99.91,2546030507.0
2006-01-06 05:30:00,99.905,99.935,99.86,99.903,2769760802.0
2006-01-06 06:00:00,99.91,99.911,99.805,99.84,3002482586.0
2006-01-06 06:30:00,99.843,99.915,99.784,99.85,2685959660.0
2006-01-06 07:00:00,99.835,99.854,99.788,99.82,2880481297.0
2006-01-06 07:30:00,99.812,99.86,99.754,99.805,2269233999.0
2006-01-06 08:00:00,99.795,99.88,99.71,99.855,3380267622.0
2006-01-06 08:30:00,99.86,99.879,99.753,99.785,3826806652.0
2006-01-06 09:00:00,99.785,99.905,99.735,99.825,2425091878.0
2006-01-06 09:30:00,99.83,99.83,99.567,99.65,1775747127.0
2006-01-06 10:00:00,99.652,99.67,99.395,99.55,2722959860.0
2006-01-06 10:30:00,99.55,99.648,99.465,99.525,2244760217.0
2006-01-06 11:00:00,99.585,99.629,99.519,99.62,2205213928.0
2006-01-06 11:30:00,99.613,99.625,99.443,99.46,1971363915.0
2006-01-06 12:00:00,99.465,99.555,99.4,99.51,2673155367.0
2006-01-06 12:30:00,99.498,99.68,99.498,99.638,2714428263.0
2006-01-06 13:00:00,99.635,99.76,99.565,99.587,1772185414.0
2006-01-06 13:30:00,99.595,99.733,99.56,99.613,2527769224.0
2006-01-06 14:00:00,99.62,99.625,99.34,99.395,3234529438.0
2006-01-06 14:30:00,99.383,99.405,98.79,98.948,2876549507.0
2006-01-06 15:00:00,98.95,99.168,98.82,99.155,2642588217.0
2006-01-06 15:30:00,99.17,99.17,98.273,98.273,1646342750.0
2006-01-06 16:00:00,98.273,98.49,98.173,98.46,2389795597.0
2006-01-06 16:30:00,98.45,98.57,98.155,98.165,3322185765.0
2006-01-06 17:00:00,98.165,98.42,98.155,98.385,2555038329.0
2006-01-06 17:30:00,98.385,98.527,98.25,98.285,2649602654.0
2006-01-06 18:00:00,98.285,98.475,98.24,98.435,1579561136.0
2006-01-06 18:30:00,98.425,98.47,98.125,98.21,2296569709.0
2006-01-06 19:00:00,98.2,98.224,98.055,98.205,2488875346.0
2006-01-06 19:30:00,98.19,98.197,98.032,98.12,2233386989.0
2006-01-06 20:00:00,98.115,98.162,98.09,98.108,2766514476.0
2006-01-06 20:30:00,98.12,98.12,98.005,98.04,2705521778.0
2006-01-06 21:00:00,98.05,98.081,97.953,98.025,2353737036.0
2006-01-06 21:30:00,98.02,98.085,97.985,98.053,2232181586.0
2006-01-06 22:00:00,98.06,98.167,97.985,98.113,2237781839.0
2006-01-06 22:30:00,98.11,98.176,98.07,98.155,2126167980.0
2006-01-06 23:00:00,98.155,98.18,98.1,98.105,2867591762.0
2006-01-06 23:30:00,98.105,98.185,98.031,98.175,2590964034.0
2006-01-09 01:00:00,98.17,98.245,98.125,98.245,1404928254.0
2006-01-09 01:30:00,98.24,98.245,98.124,98.2,1971905004.0
2006-01-09 02:00:00,98.2,98.22,97.834,97.86,1993853320.0
2006-01-09 02:30:00,97.865,97.93,97.57,97.58,2361863506.0
2006-01-09 03:00:00,97.575,97.885,97.565,97.772,1745117859.0
2006-01-09 03:30:00,97.773,97.829,97.65,97.775,1975525475.0
2006-01-09 04:00:00,97.775,97.82,97.652,97.765,2476569199.0
2006-01-09 04:30:00,97.765,97.78,97.662,97.695,2825388724.0
2006-01-09 05:00:00,97.695,97.78,97.68,97.76,2118654573.0
2006-01-09 05:30:00,97.763,97.855,97.695,97.73,2194235175.0
2006-01-09 06:00:00,97.723,97.815,97.7,97.8,2154838480.0
2006-01-09 06:30:00,97.805,97.83,97.685,97.73,2372210284.0
2006-01-09 07:00:00,97.72,97.81,97.717,97.76,2692712248.0
2006-01-09 07:30:00,97.748,97.849,97.698,97.825,2772042136.0
2006-01-09 08:00:00,97.83,97.83,97.675,97.73,2261626809.0
2006-01-09 08:30:00,97.745,97.97,97.73,97.9,2499951681.0
2006-01-09 09:00:00,97.91,97.95,97.75,97.785,2253245002.0
2006-01-09 09:30:00,97.795,97.905,97.711,97.905,1589655494.0
2006-01-09 10:00:00,97.905,97.945,97.71,97.775,2677049154.0
2006-01-09 10:30:00,97.775,97.782,97.512,97.575,2562162259.0
2006-01-09 11:00:00,97.575,97.62,97.495,97.55,3338188143.0
2006-01-09 11:30:00,97.56,97.623,97.41,97.623,2436779482.0
2006-01-09 12:00:00,97.623,97.75,97.52,97.53,1679419686.0
2006-01-09 12:30:00,97.515,97.565,97.407,97.5,2699539518.0
2006-01-09 13:00:00,97.498,97.56,97.46,97.493,2932105475.0
2006-01-09 13:30:00,97.495,97.525,97.435,97.5,3149832846.0
2006-01-09 14:00:00,97.493,97.615,97.476,97.555,2447710379.0
2006-01-09 14:30:00,97.547,97.62,97.51,97.545,1741690640.0
2006-01-09 15:00:00,97.548,97.58,97.278,97.388,2668070513.0
2006-01-09 15:30:00,97.4,97.49,97.315,97.325,2649999147.0
2006-01-09 16:00:00,97.32,97.32,97.088,97.193,1972784564.0
2006-01-09 16:30:00,97.2,97.279,97.139,97.205,2198250668.0
2006-01-09 17:00:00,97.145,97.51,97.145,97.46,2269031372.0
2006-01-09 17:30:00,97.46,97.78,97.44,97.622,2679952256.0
2006-01-09 18:00:00,97.62,97.815,97.58,97.79,1765729275.0
2006-01-09 18:30:00,97.785,98.15,97.756,98.055,2408235259.0
2006-01-09 19:00:00,98.055,98.077,97.907,97.96,3708889888.0
2006-01-09 19:30:00,97.955,98.005,97.774,97.885,3432346632.0
2006-01-09 20:00:00,97.895,97.962,97.805,97.842,2284264298.0
2006-01-09 20:30:00,97.85,97.89,97.765,97.855,2893644162.0
2006-01-09 21:00:00,97.87,97.91,97.797,97.883,2764389014.0
2006-01-09 21:30:00,97.88,98.023,97.88,98.0,2901334322.0
2006-01-09 22:00:00,97.993,98.004,97.82,97.875,2751901306.0
2006-01-09 22:30:00,97.88,97.935,97.83,97.84,2486539264.0
2006-01-09 23:00:00,97.835,97.86,97.755,97.845,2707247605.0
2006-01-09 23:30:00,97.833,97.99,97.81,97.965,2057397316.0
2006-01-10 00:00:00,97.97,97.97,97.955,97.97,41971515.0
2006-01-10 00:30:00,97.975,98.005,97.945,98.0,2296119486.0
2006-01-10 01:00:00,97.995,98.055,97.945,98.032,1811478758.0
2006-01-10 01:30:00,98.032,98.087,97.982,98.045,2483343414.0
2006-01-10 02:00:00,98.045,98.22,98.04,98.172,2495698461.0
2006-01-10 02:30:00,98.172,98.22,98.073,98.105,1828321687.0
2006-01-10 03:00:00,98.11,98.11,97.975,98.035,2266372285.0
2006-01-10 03:30:00,98.025,98.1,97.973,97.98,772033259.0
2006-01-10 04:00:00,97.975,98.125,97.897,98.093,2060859750.0
2006-01-10 04:30:00,98.105,98.23,98.105,98.135,2714443839.0
2006-01-10 05:00:00,98.14,98.204,98.037,98.08,2458245248.0
2006-01-10 05:30:00,98.075,98.17,98.04,98.103,2751340746.0
2006-01-10 06:00:00,98.11,98.2,98.06,98.18,2839839199.0
2006-01-10 06:30:00,98.183,98.217,98.081,98.16,2831803783.0
2006-01-10 07:00:00,98.145,98.175,98.075,98.15,2909454742.0
2006-01-10 07:30:00,98.142,98.195,98.08,98.135,2261410076.0
2006-01-10 08:00:00,98.125,98.145,97.987,98.025,3430361987.0
2006-01-10 08:30:00,98.03,98.09,97.985,98.065,3734961750.0
2006-01-10 09:00:00,98.065,98.092,97.908,97.965,2402630883.0
2006-01-10 09:30:00,97.97,97.993,97.865,97.96,1758762419.0
2006-01-10 10:00:00,97.962,97.99,97.68,97.68,2664136016.0
2006-01-10 10:30:00,97.68,97.734,97.571,97.595,2220967897.0
2006-01-10 11:00:00,97.655,97.716,97.62,97.69,2218101193.0
2006-01-10 11:30:00,97.683,97.83,97.657,97.83,1917330376.0
2006-01-10 12:00:00,97.835,97.89,97.655,97.76,2594573130.0
2006-01-10 12:30:00,97.738,97.775,97.547,97.568,2674475487.0
2006-01-10 13:00:00,97.565,97.77,97.53,97.757,1731030336.0
2006-01-10 13:30:00,97.765,97.766,97.603,97.693,2488533127.0
2006-01-10 14:00:00,97.7,97.922,97.605,97.875,3108173886.0
2006-01-10 14:30:00,97.873,98.045,97.85,97.908,2880428632.0
2006-01-10 15:00:00,97.91,98.035,97.875,97.965,2720545749.0
2006-01-10 15:30:00,97.98,98.064,97.935,97.963,1700738619.0
2006-01-10 16:00:00,97.963,98.1,97.93,98.04,2478986887.0
2006-01-10 16:30:00,98.03,98.195,98.0,98.125,3300068034.0
2006-01-10 17:00:00,98.125,98.125,97.976,98.025,2578299676.0
2006-01-10 17:30:00,98.035,98.27,98.0,98.255,2714599542.0
2006-01-10 18:00:00,98.255,98.375,98.203,98.375,1599510818.0
2006-01-10 18:30:00,98.365,98.575,98.267,98.55,2232083004.0
2006-01-10 19:00:00,98.54,98.557,98.38,98.425,2499005902.0
2006-01-10 19:30:00,98.41,98.5,98.389,98.44,2223320659.0
2006-01-10 20:00:00,98.435,98.465,98.363,98.438,2767794111.0
2006-01-10 20:30:00,98.45,98.465,98.325,98.44,2652702711.0
2006-01-10 21:00:00,98.45,98.48,98.275,98.315,2324063542.0
2006-01-10 21:30:00,98.31,98.378,98.284,98.353,2204432659.0
2006-01-10 22:00:00,98.36,98.37,98.163,98.163,1861238216.0
2006-01-10 22:30:00,98.16,98.171,98.075,98.125,2101859722.0
2006-01-10 23:00:00,98.125,98.156,97.979,98.025,2727724175.0
2006-01-10 23:30:00,98.025,98.055,97.97,97.995,2323785251.0
2006-01-11 00:00:00,97.995,98.005,97.99,97.995,10846821.0
2006-01-11 00:30:00,97.992,98.265,97.992,98.245,1733426772.0
2006-01-11 01:00:00,98.25,98.498,98.22,98.365,2309603356.0
2006-01-11 01:30:00,98.36,98.375,98.285,98.36,1824628526.0
2006-01-11 02:00:00,98.36,98.48,98.305,98.46,1853091838.0
2006-01-11 02:30:00,98.465,98.465,98.34,98.35,2292530499.0
2006-01-11 03:00:00,98.345,98.453,98.274,98.352,1780100857.0
2006-01-11 03:30:00,98.353,98.41,98.322,98.385,1175260492.0
2006-01-11 04:00:00,98.385,98.439,98.345,98.385,2300019611.0
2006-01-11 04:30:00,98.385,98.443,98.285,98.325,2664413607.0
2006-01-11 05:00:00,98.325,98.33,98.057,98.09,2035090657.0
2006-01-11 05:30:00,98.093,98.093,97.933,98.07,1859851778.0
2006-01-11 06:00:00,98.063,98.135,98.024,98.13,2215783078.0
2006-01-11 06:30:00,98.135,98.19,98.103,98.15,2177303861.0
2006-01-11 07:00:00,98.14,98.4,98.095,98.27,2617842821.0
2006-01-11 07:30:00,98.258,98.385,98.233,98.385,2703971038.0
2006-01-11 08:00:00,98.39,98.45,98.354,98.4,2212464996.0
2006-01-11 08:30:00,98.415,98.415,98.312,98.33,2528930139.0
2006-01-11 09:00:00,98.34,98.395,98.175,98.365,2292821564.0
2006-01-11 09:30:00,98.375,98.46,98.322,98.405,1619079919.0
2006-01-11 10:00:00,98.405,98.435,98.262,98.365,2784868303.0
2006-01-11 10:30:00,98.365,98.49,98.325,98.475,2588453504.0
2006-01-11 11:00:00,98.475,98.495,98.323,98.4,3284741792.0
2006-01-11 11:30:00,98.41,98.463,98.305,98.363,2449142289.0
2006-01-11 12:00:00,98.363,98.405,98.298,98.38,1718918026.0
2006-01-11 12:30:00,98.365,98.39,98.149,98.22,2742743620.0
2006-01-11 13:00:00,98.218,98.28,97.97,97.983,2846947793.0
2006-01-11 13:30:00,97.985,98.15,97.972,98.05,3121781145.0
2006-01-11 14:00:00,98.063,98.19,98.01,98.085,2491578512.0
2006-01-11 14:30:00,98.077,98.19,98.053,98.105,1726625121.0
2006-01-11 15:00:00,98.108,98.335,98.105,98.318,2692152467.0
2006-01-11 15:30:00,98.33,98.585,98.27,98.525,2660379378.0
2006-01-11 16:00:00,98.52,98.62,98.373,98.373,1881689051.0
2006-01-11 16:30:00,98.38,98.537,98.317,98.395,2224327334.0
2006-01-11 17:00:00,98.335,98.52,98.305,98.51,2197559551.0
2006-01-11 17:30:00,98.51,98.515,98.245,98.352,2697808383.0
2006-01-11 18:00:00,98.35,98.503,98.327,98.39,1783399831.0
2006-01-11 18:30:00,98.385,98.475,98.276,98.375,2401445928.0
2006-01-11 19:00:00,98.375,98.475,98.332,98.41,3848266396.0
2006-01-11 19:30:00,98.405,98.46,98.273,98.395,3481301695.0
2006-01-11 20:00:00,98.405,98.55,98.32,98.532,2248999269.0
2006-01-11 20:30:00,98.54,98.564,98.475,98.485,2889791397.0
2006-01-11 21:00:00,98.5,98.617,98.431,98.493,2752198416.0
2006-01-11 21:30:00,98.49,98.565,98.437,98.47,2740202286.0
2006-01-11 22:00:00,98.463,98.53,98.403,98.505,2706947938.0
2006-01-11 22:30:00,98.51,98.544,98.455,98.51,2435047726.0
2006-01-11 23:00:00,98.505,98.515,98.455,98.495,2746787248.0
2006-01-11 23:30:00,98.483,98.525,98.41,98.455,2090901578.0
2006-01-12 00:00:00,98.46,98.46,98.445,98.46,43375306.0
2006-01-12 00:30:00,98.465,98.59,98.425,98.48,2270349294.0
2006-01-12 01:00:00,98.475,98.545,98.434,98.472,1817285615.0
2006-01-12 01:30:00,98.472,98.63,98.467,98.615,2433352858.0
2006-01-12 02:00:00,98.615,98.685,98.545,98.652,2449367882.0
2006-01-12 02:30:00,98.652,98.665,98.513,98.565,1782268129.0
2006-01-12 03:00:00,98.57,98.575,98.425,98.535,2242540130.0
2006-01-12 03:30:00,98.53,98.623,98.455,98.58,1782320519.0
2006-01-12 04:00:00,98.575,98.58,98.455,98.563,2085872409.0
2006-01-12 04:30:00,98.575,98.58,98.504,98.505,2711096172.0
2006-01-12 05:00:00,98.51,98.57,98.465,98.55,2466405638.0
2006-01-12 05:30:00,98.545,98.608,98.503,98.553,2735465038.0
2006-01-12 06:00:00,98.56,98.585,98.473,98.49,2646825842.0
2006-01-12 06:30:00,98.493,98.524,98.414,98.48,2829390419.0
2006-01-12 07:00:00,98.465,98.53,98.413,98.49,2915082698.0
2006-01-12 07:30:00,98.482,98.51,98.415,98.425,2304908751.0
2006-01-12 08:00:00,98.415,98.47,98.313,98.395,3450989547.0
2006-01-12 08:30:00,98.4,98.53,98.4,98.435,3830620396.0
2006-01-12 09:00:00,98.435,98.51,98.378,98.475,2400195375.0
2006-01-12 09:30:00,98.48,98.525,98.384,98.5,1809815756.0
2006-01-12 10:00:00,98.502,98.64,98.46,98.61,2736218365.0
2006-01-12 10:30:00,98.61,98.61,98.385,98.385,2223419449.0
2006-01-12 11:00:00,98.445,98.45,97.985,98.33,2199484991.0
2006-01-12 11:30:00,98.323,98.433,98.265,98.34,1881468393.0
2006-01-12 12:00:00,98.345,98.44,98.205,98.27,2660815997.0
2006-01-12 12:30:00,98.258,98.258,97.951,97.988,2669801225.0
2006-01-12 13:00:00,97.985,98.065,97.925,97.987,1729303037.0
2006-01-12 13:30:00,97.995,98.023,97.871,98.013,2487058487.0
2006-01-12 14:00:00,98.02,98.14,97.96,98.055,3148083856.0
2006-01-12 14:30:00,98.053,98.21,98.03,98.088,2787963318.0
2006-01-12 15:00:00,98.09,98.118,97.815,97.945,2805940045.0
2006-01-12 15:30:00,97.97,98.19,97.969,98.083,1709221947.0
2006-01-12 16:00:00,98.083,98.173,97.938,98.15,2472811352.0
2006-01-12 16:30:00,98.14,98.21,98.02,98.125,3237394187.0
2006-01-12 17:00:00,98.125,98.245,97.987,98.085,2561140546.0
2006-01-12 17:30:00,98.085,98.103,97.989,98.085,2793361154.0
2006-01-12 18:00:00,98.085,98.295,98.05,98.205,1637752994.0
2006-01-12 18:30:00,98.195,98.383,98.185,98.32,2326235027.0
2006-01-12 19:00:00,98.31,98.33,98.186,98.275,2525527351.0
2006-01-12 19:30:00,98.26,98.293,98.2,98.27,2227045244.0
2006-01-12 20:00:00,98.265,98.295,98.209,98.238,2774034053.0
2006-01-12 20:30:00,98.25,98.294,98.205,98.24,2626420631.0
2006-01-12 21:00:00,98.25,98.27,98.2,98.265,2028577367.0
2006-01-12 21:30:00,98.26,98.291,98.167,98.183,2213781606.0
2006-01-12 22:00:00,98.19,98.291,98.185,98.243,1710799869.0
2006-01-12 22:30:00,98.24,98.272,98.188,98.235,2048448032.0
2006-01-12 23:00:00,98.235,98.274,98.205,98.245,2581956848.0
2006-01-12 23:30:00,98.245,98.375,98.223,98.365,2348793418.0
2006-01-13 00:00:00,98.365,98.375,98.36,98.365,11049537.0
2006-01-13 00:30:00,98.362,98.529,98.354,98.515,1822911804.0
2006-01-13 01:00:00,98.52,98.7,98.519,98.645,2256154348.0
2006-01-13 01:30:00,98.63,98.764,98.605,98.66,1785448038.0
2006-01-13 02:00:00,98.655,98.74,98.575,98.625,2288014909.0
2006-01-13 02:30:00,98.625,98.76,98.615,98.735,2516564511.0
2006-01-13 03:00:00,98.735,98.762,98.575,98.62,1999112668.0
2006-01-13 03:30:00,98.623,98.69,98.585,98.69,646887140.0
2006-01-13 04:00:00,98.683,98.693,98.512,98.53,2129466604.0
2006-01-13 04:30:00,98.535,98.54,98.444,98.51,2020770612.0
2006-01-13 05:00:00,98.5,98.565,98.497,98.55,2681955337.0
2006-01-13 05:30:00,98.538,98.61,98.538,98.575,2736958732.0
2006-01-13 06:00:00,98.58,98.635,98.556,98.62,2256384337.0
2006-01-13 06:30:00,98.635,98.665,98.57,98.65,2536623012.0
2006-01-13 07:00:00,98.66,98.692,98.567,98.665,2366088816.0
2006-01-13 07:30:00,98.675,98.835,98.66,98.765,1658225804.0
2006-01-13 08:00:00,98.765,98.805,98.625,98.625,2721685413.0
2006-01-13 08:30:00,98.625,98.665,98.533,98.555,2525079824.0
2006-01-13 09:00:00,98.555,98.555,98.45,98.45,3225684407.0
2006-01-13 09:30:00,98.46,98.616,98.405,98.583,2487483228.0
2006-01-13 10:00:00,98.583,98.64,98.528,98.63,1733459150.0
2006-01-13 10:30:00,98.625,98.659,98.511,98.52,2805046677.0
2006-01-13 11:00:00,98.518,98.6,98.455,98.573,2767652049.0
2006-01-13 11:30:00,98.575,98.582,98.35,98.54,3042018178.0
2006-01-13 12:00:00,98.533,98.675,98.511,98.585,2506489875.0
2006-01-13 12:30:00,98.577,98.634,98.5,98.515,1729780839.0
2006-01-13 13:00:00,98.518,98.635,98.518,98.588,2685271632.0
2006-01-13 13:30:00,98.6,98.79,98.534,98.675,2633252386.0
2006-01-13 14:00:00,98.67,98.76,98.635,98.703,1875355865.0
2006-01-13 14:30:00,98.71,98.75,98.57,98.735,2176885871.0
2006-01-13 15:00:00,98.675,98.861,98.675,98.73,2217063246.0
2006-01-13 15:30:00,98.73,98.825,98.615,98.752,2704051596.0
2006-01-13 16:00:00,98.75,98.77,98.575,98.66,1819693486.0
2006-01-13 16:30:00,98.655,98.675,98.505,98.605,2435046848.0
2006-01-13 17:00:00,98.605,98.625,98.365,98.46,3765352552.0
2006-01-13 17:30:00,98.455,98.495,98.243,98.415,3480713161.0
2006-01-13 18:00:00,98.425,98.573,98.37,98.442,2296533557.0
2006-01-13 18:30:00,98.45,98.53,98.34,98.495,3002670340.0
2006-01-13 19:00:00,98.51,98.556,98.393,98.423,2784422402.0
2006-01-13 19:30:00,98.42,98.57,98.375,98.4,2652484098.0
2006-01-13 20:00:00,98.393,98.445,98.237,98.285,2692536417.0
2006-01-13 20:30:00,98.29,98.381,98.255,98.27,2520698233.0
2006-01-13 21:00:00,98.265,98.405,98.26,98.375,2661102574.0
2006-01-13 21:30:00,98.363,98.435,98.255,98.255,2072611776.0
2006-01-13 22:00:00,98.27,98.403,98.24,98.36,1731027380.0
2006-01-13 22:30:00,98.365,98.445,98.325,98.44,2213869351.0
2006-01-13 23:00:00,98.435,98.467,98.345,98.432,1805279466.0
2006-01-13 23:30:00,98.432,98.474,98.358,98.365,2426289435.0
2006-01-16 00:30:00,98.363,98.455,98.295,98.4,1227215596.0
2006-01-16 01:00:00,98.405,98.445,98.33,98.33,1615149225.0
2006-01-16 01:30:00,98.285,98.345,98.08,98.19,1690989206.0
2006-01-16 02:00:00,98.19,98.25,98.125,98.125,1666636135.0
2006-01-16 02:30:00,98.17,98.25,98.145,98.235,1574923697.0
2006-01-16 03:00:00,98.23,98.283,98.159,98.245,2068080327.0
2006-01-16 03:30:00,98.248,98.335,98.248,98.335,1406307996.0
2006-01-16 04:00:00,98.335,98.417,98.305,98.392,2453286091.0
2006-01-16 04:30:00,98.392,98.473,98.337,98.465,1752951255.0
2006-01-16 05:00:00,98.47,98.494,98.355,98.425,2320516091.0
2006-01-16 05:30:00,98.407,98.565,98.373,98.53,1438147813.0
2006-01-16 06:00:00,98.525,98.57,98.435,98.473,2089153058.0
2006-01-16 06:30:00,98.485,98.565,98.461,98.525,2658375335.0
2006-01-16 07:00:00,98.53,98.563,98.422,98.54,2471609451.0
2006-01-16 07:30:00,98.535,98.622,98.483,98.503,2656796599.0
2006-01-16 08:00:00,98.51,98.579,98.485,98.53,2679452100.0
2006-01-16 08:30:00,98.533,98.565,98.435,98.49,2770015443.0
2006-01-16 09:00:00,98.475,98.633,98.47,98.53,2989972198.0
2006-01-16 09:30:00,98.522,98.62,98.473,98.585,2255301084.0
2006-01-16 10:00:00,98.575,98.6,98.46,98.575,3509878399.0
2006-01-16 10:30:00,98.58,98.71,98.505,98.705,3786486768.0
2006-01-16 11:00:00,98.705,98.875,98.69,98.785,2453687750.0
2006-01-16 11:30:00,98.79,98.88,98.761,98.82,1804185943.0
2006-01-16 12:00:00,98.822,98.84,98.695,98.76,2713398680.0
2006-01-16 12:30:00,98.76,98.79,98.695,98.715,2193221302.0
2006-01-16 13:00:00,98.775,98.829,98.705,98.79,2177699544.0
2006-01-16 13:30:00,98.783,98.931,98.75,98.81,1893604506.0
2006-01-16 14:00:00,98.815,98.938,98.79,98.88,2633377069.0
2006-01-16 14:30:00,98.868,98.975,98.83,98.918,2689994578.0
2006-01-16 15:00:00,98.915,99.14,98.872,98.967,1710485826.0
2006-01-16 15:30:00,98.975,99.096,98.94,99.033,2574464378.0
2006-01-16 16:00:00,99.04,99.085,98.945,99.075,2980749805.0
2006-01-16 16:30:00,99.073,99.248,99.055,99.248,2805327024.0
2006-01-16 17:00:00,99.25,99.25,99.055,99.105,2728033945.0
2006-01-16 17:30:00,99.12,99.25,99.069,99.153,1716373472.0
2006-01-16 18:00:00,99.153,99.23,99.025,99.23,2490749620.0
2006-01-16 18:30:00,99.22,99.312,99.173,99.275,3176395454.0
2006-01-16 19:00:00,99.275,99.315,99.116,99.135,2500313962.0
2006-01-16 19:30:00,99.135,99.17,99.065,99.065,2708802482.0
2006-01-16 20:00:00,99.065,99.185,99.02,99.045,1646768172.0
2006-01-16 20:30:00,99.035,99.068,98.983,99.05,2361990350.0
2006-01-16 21:00:00,99.04,99.11,99.015,99.055,2541154528.0
2006-01-16 21:30:00,99.05,99.078,99.0,99.04,2285187935.0
2006-01-16 22:00:00,99.035,99.09,99.008,99.028,2746915492.0
2006-01-16 22:30:00,99.04,99.125,99.027,99.12,2660542532.0
2006-01-16 23:00:00,99.13,99.2,99.112,99.165,1977742664.0
2006-01-16 23:30:00,99.16,99.245,99.145,99.213,1994134589.0
2006-01-17 00:00:00,99.22,99.335,99.215,99.313,257174693.0
2006-01-17 00:30:00,99.31,99.47,99.28,99.435,1928607247.0
2006-01-17 01:00:00,99.435,99.475,99.337,99.375,2582484197.0
2006-01-17 01:30:00,99.375,99.435,99.265,99.375,2322767249.0
2006-01-17 02:00:00,99.375,99.49,99.3,99.405,2326788230.0
2006-01-17 02:30:00,99.405,99.44,99.283,99.345,2594181371.0
2006-01-17 03:00:00,99.347,99.39,99.286,99.33,1519888992.0
2006-01-17 03:30:00,99.333,99.35,99.13,99.16,1449261141.0
2006-01-17 04:00:00,99.153,99.195,99.067,99.14,1959402171.0
2006-01-17 04:30:00,99.145,99.145,99.047,99.09,1720551574.0
2006-01-17 05:00:00,99.08,99.105,98.965,99.06,2643142522.0
2006-01-17 05:30:00,99.048,99.13,99.048,99.115,2801117728.0
2006-01-17 06:00:00,99.12,99.185,99.08,99.15,2226748189.0
2006-01-17 06:30:00,99.155,99.185,99.125,99.17,2499610289.0
2006-01-17 07:00:00,99.18,99.237,99.145,99.215,2363978948.0
2006-01-17 07:30:00,99.225,99.312,99.207,99.275,1661529011.0
2006-01-17 08:00:00,99.275,99.3,99.15,99.155,2724421817.0
2006-01-17 08:30:00,99.155,99.25,99.088,99.165,2490632542.0
2006-01-17 09:00:00,99.175,99.225,98.955,99.0,3167123403.0
2006-01-17 09:30:00,99.01,99.16,98.875,99.053,2509832157.0
2006-01-17 10:00:00,99.053,99.14,98.992,99.09,1710158753.0
2006-01-17 10:30:00,99.075,99.18,99.039,99.15,2702857467.0
2006-01-17 11:00:00,99.148,99.212,99.115,99.183,2801677730.0
2006-01-17 11:30:00,99.185,99.302,99.145,99.2,2991519752.0
2006-01-17 12:00:00,99.193,99.315,99.162,99.195,2579627980.0
2006-01-17 12:30:00,99.187,99.241,99.135,99.195,1706768885.0
2006-01-17 13:00:00,99.198,99.37,99.198,99.348,2711120221.0
2006-01-17 13:30:00,99.36,99.445,99.31,99.325,2624061051.0
2006-01-17 14:00:00,99.32,99.4,99.305,99.333,1902478535.0
2006-01-17 14:30:00,99.34,99.355,99.225,99.295,2135511450.0
2006-01-17 15:00:00,99.235,99.635,99.235,99.62,2153599607.0
2006-01-17 15:30:00,99.62,99.7,99.515,99.622,2741526349.0
2006-01-17 16:00:00,99.62,99.67,99.49,99.51,1774090990.0
2006-01-17 16:30:00,99.505,99.535,99.253,99.395,2386739981.0
2006-01-17 17:00:00,99.405,99.513,99.273,99.31,3849212523.0
2006-01-17 17:30:00,99.305,99.5,99.253,99.395,3478935146.0
2006-01-17 18:00:00,99.405,99.463,99.325,99.392,2248276721.0
2006-01-17 18:30:00,99.4,99.47,99.337,99.445,2948334653.0
2006-01-17 19:00:00,99.46,99.54,99.386,99.453,2778418519.0
2006-01-17 19:30:00,99.45,99.484,99.36,99.43,2585880371.0
2006-01-17 20:00:00,99.423,99.462,99.26,99.315,2691845678.0
2006-01-17 20:30:00,99.32,99.34,99.246,99.31,2563522828.0
2006-01-17 21:00:00,99.305,99.311,99.182,99.215,2688183458.0
2006-01-17 21:30:00,99.203,99.25,99.113,99.215,2141184339.0
2006-01-17 22:00:00,99.22,99.265,99.174,99.207,1451329270.0
2006-01-17 22:30:00,99.225,99.253,99.125,99.24,2286424233.0
2006-01-17 23:00:00,99.235,99.255,99.055,99.132,1738909480.0
2006-01-17 23:30:00,99.132,99.213,99.055,99.185,2455687558.0
2006-01-18 00:00:00,99.185,99.19,99.095,99.108,657643074.0
2006-01-18 00:30:00,99.115,99.285,99.094,99.23,2035390563.0
2006-01-18 01:00:00,99.235,99.37,99.235,99.31,1573627378.0
2006-01-18 01:30:00,99.265,99.46,99.265,99.44,1615928775.0
2006-01-18 02:00:00,99.44,99.58,99.42,99.505,1491409775.0
2006-01-18 02:30:00,99.55,99.59,99.375,99.435,1574676504.0
2006-01-18 03:00:00,99.43,99.505,99.425,99.485,1762597012.0
2006-01-18 03:30:00,99.478,99.55,99.435,99.475,1785388916.0
2006-01-18 04:00:00,99.475,99.495,99.325,99.372,2460599245.0
2006-01-18 04:30:00,99.372,99.42,99.284,99.315,1757765239.0
2006-01-18 05:00:00,99.32,99.475,99.3,99.475,2222014607.0
2006-01-18 05:30:00,99.457,99.464,99.225,99.34,1343013663.0
2006-01-18 06:00:00,99.335,99.65,99.335,99.453,2138070585.0
2006-01-18 06:30:00,99.465,99.55,99.305,99.495,2657203763.0
2006-01-18 07:00:00,99.5,99.515,99.265,99.33,2552362710.0
2006-01-18 07:30:00,99.305,99.395,99.25,99.353,2707973886.0
2006-01-18 08:00:00,99.36,99.66,99.315,99.59,2618878014.0
2006-01-18 08:30:00,99.593,99.595,99.318,99.4,2795326009.0
2006-01-18 09:00:00,99.385,99.395,99.145,99.21,3004563424.0
2006-01-18 09:30:00,99.202,99.24,98.96,99.045,2239239078.0
2006-01-18 10:00:00,99.035,99.088,98.881,99.025,3443978595.0
2006-01-18 10:30:00,99.03,99.04,98.76,98.965,3711569399.0
2006-01-18 11:00:00,98.965,98.998,98.832,98.945,2376736333.0
2006-01-18 11:30:00,98.95,98.963,98.745,98.91,1813630120.0
2006-01-18 12:00:00,98.912,99.03,98.852,98.97,2811639735.0
2006-01-18 12:30:00,98.97,99.06,98.915,98.935,2171067633.0
2006-01-18 13:00:00,98.995,99.025,98.91,98.97,2140106692.0
2006-01-18 13:30:00,98.963,99.09,98.93,99.02,1915100371.0
2006-01-18 14:00:00,99.025,99.025,98.675,98.7,2602866218.0
2006-01-18 14:30:00,98.688,98.775,98.667,98.708,2717294366.0
2006-01-18 15:00:00,98.705,98.84,98.653,98.697,1725949271.0
2006-01-18 15:30:00,98.705,98.748,98.553,98.673,2564586306.0
2006-01-18 16:00:00,98.68,98.68,98.135,98.135,2934935810.0
2006-01-18 16:30:00,98.143,98.292,98.1,98.138,2781171627.0
2006-01-18 17:00:00,98.14,98.395,98.12,98.255,2652491226.0
2006-01-18 17:30:00,98.27,98.415,98.24,98.273,1731946491.0
2006-01-18 18:00:00,98.273,98.345,98.163,98.31,2543166063.0
2006-01-18 18:30:00,98.3,98.355,98.245,98.325,3165272903.0
2006-01-18 19:00:00,98.325,98.522,98.307,98.405,2510015885.0
2006-01-18 19:30:00,98.405,98.496,98.265,98.265,2834545585.0
2006-01-18 20:00:00,98.265,98.345,98.223,98.315,1674445252.0
2006-01-18 20:30:00,98.305,98.417,98.226,98.41,2376047860.0
2006-01-18 21:00:00,98.4,98.435,98.345,98.415,2497355630.0
2006-01-18 21:30:00,98.41,98.549,98.355,98.37,2205020435.0
2006-01-18 22:00:00,98.365,98.39,98.295,98.338,2824114811.0
2006-01-18 22:30:00,98.35,98.467,98.335,98.41,2680735969.0
2006-01-18 23:00:00,98.42,98.445,98.265,98.325,1647784323.0
2006-01-18 23:30:00,98.32,98.415,98.305,98.393,1720901074.0
2006-01-19 00:00:00,98.4,98.4,98.355,98.363,162115437.0
2006-01-19 00:30:00,98.36,98.412,98.305,98.317,1465024274.0
2006-01-19 01:00:00,98.315,98.38,98.275,98.337,2602144122.0
2006-01-19 01:30:00,98.345,98.421,98.18,98.265,2174784140.0
2006-01-19 02:00:00,98.265,98.375,98.16,98.355,2079453634.0
2006-01-19 02:30:00,98.347,98.59,98.305,98.57,2531225349.0
2006-01-19 03:00:00,98.577,98.652,98.474,98.57,1471178246.0
2006-01-19 03:30:00,98.567,98.605,98.496,98.6,1057595569.0
2006-01-19 04:00:00,98.593,98.6,98.483,98.54,1569419439.0
2006-01-19 04:30:00,98.545,98.57,98.475,98.56,1656491348.0
2006-01-19 05:00:00,98.55,98.575,98.5,98.54,2441537716.0
2006-01-19 05:30:00,98.528,98.541,98.468,98.525,2808113185.0
2006-01-19 06:00:00,98.53,98.546,98.421,98.45,2274056399.0
2006-01-19 06:30:00,98.455,98.465,98.395,98.43,2472121520.0
2006-01-19 07:00:00,98.44,98.515,98.416,98.475,2344197877.0
2006-01-19 07:30:00,98.485,98.51,98.275,98.315,1649976342.0
2006-01-19 08:00:00,98.315,98.35,98.24,98.295,2810683146.0
2006-01-19 08:30:00,98.295,98.475,98.265,98.445,2503690449.0
2006-01-19 09:00:00,98.445,98.562,98.38,98.51,3171426111.0
2006-01-19 09:30:00,98.52,98.542,98.275,98.333,2638563614.0
2006-01-19 10:00:00,98.333,98.36,98.099,98.13,1714247702.0
2006-01-19 10:30:00,98.115,98.141,97.865,98.04,2699770017.0
2006-01-19 11:00:00,98.038,98.103,97.845,97.873,2803064769.0
2006-01-19 11:30:00,97.875,97.95,97.725,97.8,2901353018.0
2006-01-19 12:00:00,97.793,97.925,97.695,97.805,2525778038.0
2006-01-19 12:30:00,97.797,97.84,97.68,97.785,1773805002.0
2006-01-19 13:00:00,97.788,97.87,97.748,97.778,2698633526.0
2006-01-19 13:30:00,97.79,97.79,97.607,97.725,2605648638.0
2006-01-19 14:00:00,97.71,97.777,97.677,97.763,1962412833.0
2006-01-19 14:30:00,97.77,97.915,97.709,97.875,2164365487.0
2006-01-19 15:00:00,97.815,97.906,97.567,97.64,2212803283.0
2006-01-19 15:30:00,97.64,97.867,97.615,97.842,2844801145.0
2006-01-19 16:00:00,97.84,97.915,97.787,97.86,1827226407.0
2006-01-19 16:30:00,97.855,98.13,97.855,98.015,2350043754.0
2006-01-19 17:00:00,98.015,98.155,97.98,98.03,3759089025.0
2006-01-19 17:30:00,98.025,98.364,97.935,98.335,3469752186.0
2006-01-19 18:00:00,98.345,98.66,98.261,98.612,2195476816.0
2006-01-19 18:30:00,98.62,98.68,98.527,98.585,3024829578.0
2006-01-19 19:00:00,98.6,99.06,98.555,98.923,2758282314.0
2006-01-19 19:30:00,98.92,99.088,98.89,99.05,2558185806.0
2006-01-19 20:00:00,99.043,99.1,98.972,99.015,2647571924.0
2006-01-19 20:30:00,99.02,99.236,99.01,99.18,2527854280.0
2006-01-19 21:00:00,99.175,99.2,99.098,99.185,2668228126.0
2006-01-19 21:30:00,99.173,99.205,99.115,99.165,2129853019.0
2006-01-19 22:00:00,99.14,99.22,99.125,99.127,1202597725.0
2006-01-19 22:30:00,99.145,99.182,99.065,99.16,2098179846.0
2006-01-19 23:00:00,99.155,99.18,99.065,99.142,1734294414.0
2006-01-19 23:30:00,99.142,99.245,99.108,99.185,2493101269.0
2006-01-20 00:00:00,99.185,99.185,99.185,99.185,201361.0
2006-01-20 00:30:00,99.185,99.3,99.13,99.2,1529681881.0
2006-01-20 01:00:00,99.2,99.41,99.18,99.21,1350609389.0
2006-01-20 01:30:00,99.207,99.355,99.207,99.29,827234005.0
2006-01-20 02:00:00,99.285,99.315,99.227,99.292,2509539144.0
2006-01-20 02:30:00,99.292,99.339,99.192,99.205,1726466847.0
2006-01-20 03:00:00,99.21,99.37,99.21,99.295,2108521005.0
2006-01-20 03:30:00,99.277,99.319,99.225,99.27,834778753.0
2006-01-20 04:00:00,99.265,99.305,99.217,99.253,2165515007.0
2006-01-20 04:30:00,99.265,99.265,99.145,99.185,2643820934.0
2006-01-20 05:00:00,99.19,99.231,99.149,99.2,2471918017.0
2006-01-20 05:30:00,99.195,99.215,99.12,99.163,2637701947.0
2006-01-20 06:00:00,99.17,99.216,99.12,99.21,2609701026.0
2006-01-20 06:30:00,99.213,99.281,99.185,99.23,2779812087.0
2006-01-20 07:00:00,99.215,99.236,99.169,99.21,2943831137.0
2006-01-20 07:30:00,99.202,99.225,99.15,99.225,2161624853.0
2006-01-20 08:00:00,99.215,99.23,99.12,99.165,3440704299.0
2006-01-20 08:30:00,99.17,99.21,99.11,99.205,3779412987.0
2006-01-20 09:00:00,99.205,99.22,99.025,99.065,2298386896.0
2006-01-20 09:30:00,99.07,99.16,98.925,98.97,1844328268.0
2006-01-20 10:00:00,98.972,98.992,98.845,98.93,2842565712.0
2006-01-20 10:30:00,98.93,99.195,98.922,98.995,2172275677.0
2006-01-20 11:00:00,99.055,99.055,98.793,98.82,2165136467.0
2006-01-20 11:30:00,98.823,99.03,98.821,99.0,1969188638.0
2006-01-20 12:00:00,99.005,99.034,98.95,98.95,2621167736.0
2006-01-20 12:30:00,98.938,99.017,98.935,98.958,2646412812.0
2006-01-20 13:00:00,98.955,99.075,98.931,99.027,1781546343.0
2006-01-20 13:30:00,99.035,99.301,99.035,99.173,2554567433.0
2006-01-20 14:00:00,99.18,99.253,99.125,99.125,2867854566.0
2006-01-20 14:30:00,99.123,99.161,99.0,99.028,2806824777.0
2006-01-20 15:00:00,99.03,99.258,98.975,99.235,2644319287.0
2006-01-20 15:30:00,99.25,99.41,99.183,99.333,1728926374.0
2006-01-20 16:00:00,99.333,99.405,99.225,99.31,2628301126.0
2006-01-20 16:30:00,99.3,99.705,99.252,99.695,3175738530.0
2006-01-20 17:00:00,99.705,99.795,99.54,99.635,2521629379.0
2006-01-20 17:30:00,99.635,100.068,99.6,100.035,2818956857.0
2006-01-20 18:00:00,100.035,100.18,99.935,100.075,1635289081.0
2006-01-20 18:30:00,100.065,100.12,99.975,100.04,2310380654.0
2006-01-20 19:00:00,100.03,100.04,99.855,100.015,2472611764.0
2006-01-20 19:30:00,100.01,100.14,99.948,100.0,2253837348.0
2006-01-20 20:00:00,99.995,100.08,99.945,99.958,2794239378.0
2006-01-20 20:30:00,99.97,100.055,99.897,99.94,2425341706.0
2006-01-20 21:00:00,99.95,99.97,99.84,99.855,1505712125.0
2006-01-20 21:30:00,99.85,99.915,99.77,99.883,1306685328.0
2006-01-20 22:00:00,99.89,99.916,99.842,99.897,698728201.0
2006-01-20 22:30:00,99.9,99.96,99.873,99.95,999688473.0
2006-01-20 23:00:00,99.95,100.02,99.9,100.007,1199497600.0
2006-01-20 23:30:00,100.015,100.025,99.99,100.015,552917838.0
2006-01-23 07:00:00,100.013,100.013,99.465,99.54,2370687128.0
2006-01-23 07:30:00,99.528,99.59,99.508,99.545,2708102480.0
2006-01-23 08:00:00,99.55,99.558,99.375,99.48,2294570970.0
2006-01-23 08:30:00,99.485,99.577,99.448,99.57,2451373992.0
2006-01-23 09:00:00,99.58,99.69,99.52,99.555,2311420389.0
2006-01-23 09:30:00,99.565,99.65,99.46,99.585,1652314576.0
2006-01-23 10:00:00,99.585,99.585,99.45,99.535,2765420652.0
2006-01-23 10:30:00,99.535,99.539,99.373,99.435,2484381926.0
2006-01-23 11:00:00,99.445,99.572,99.372,99.53,3131027185.0
2006-01-23 11:30:00,99.54,99.54,99.183,99.213,2649329731.0
2006-01-23 12:00:00,99.213,99.34,99.21,99.33,1731936608.0
2006-01-23 12:30:00,99.315,99.34,99.178,99.23,2626437943.0
2006-01-23 13:00:00,99.228,99.355,99.205,99.293,2738422717.0
2006-01-23 13:30:00,99.295,99.42,99.238,99.42,2785649026.0
2006-01-23 14:00:00,99.413,99.47,99.16,99.215,2536105009.0
2006-01-23 14:30:00,99.207,99.36,99.207,99.335,1776714347.0
2006-01-23 15:00:00,99.338,99.45,99.229,99.288,2604485786.0
2006-01-23 15:30:00,99.3,99.67,99.3,99.635,2668590306.0
2006-01-23 16:00:00,99.63,99.72,99.46,99.563,1987908895.0
2006-01-23 16:30:00,99.56,99.582,99.31,99.445,2168788215.0
2006-01-23 17:00:00,99.385,99.59,99.385,99.59,2209496822.0
2006-01-23 17:30:00,99.58,99.672,99.567,99.612,2840662068.0
2006-01-23 18:00:00,99.61,99.69,99.49,99.58,1848808741.0
2006-01-23 18:30:00,99.575,99.603,99.475,99.562,2311340914.0
2006-01-23 19:00:00,99.565,99.685,99.54,99.64,3752760613.0
2006-01-23 19:30:00,99.635,99.685,99.543,99.665,3410355854.0
2006-01-23 20:00:00,99.675,99.71,99.535,99.592,2178065972.0
2006-01-23 20:30:00,99.6,99.6,99.524,99.525,2979181728.0
2006-01-23 21:00:00,99.54,99.58,99.477,99.503,2698448527.0
2006-01-23 21:30:00,99.5,99.558,99.435,99.52,2583925394.0
2006-01-23 22:00:00,99.513,99.613,99.472,99.515,2638436614.0
2006-01-23 22:30:00,99.52,99.55,99.425,99.55,2478574513.0
2006-01-23 23:00:00,99.545,99.555,99.465,99.545,2614027402.0
2006-01-23 23:30:00,99.533,99.545,99.443,99.495,2148752495.0
2006-01-24 00:00:00,99.5,99.5,99.485,99.5,45579873.0
2006-01-24 00:30:00,99.495,99.59,99.48,99.565,1714924848.0
2006-01-24 01:00:00,99.565,99.598,99.451,99.512,1667436995.0
2006-01-24 01:30:00,99.512,99.562,99.445,99.505,2549578061.0
2006-01-24 02:00:00,99.505,99.632,99.435,99.582,2523048430.0
2006-01-24 02:30:00,99.582,99.686,99.533,99.555,1662595760.0
2006-01-24 03:00:00,99.555,99.63,99.51,99.54,1960724753.0
2006-01-24 03:30:00,99.54,99.59,99.529,99.57,743194978.0
2006-01-24 04:00:00,99.565,99.6,99.395,99.523,2176494309.0
2006-01-24 04:30:00,99.535,99.63,99.51,99.615,2604515769.0
2006-01-24 05:00:00,99.62,99.84,99.37,99.39,2475898237.0
2006-01-24 05:30:00,99.385,99.555,99.34,99.513,2654574746.0
2006-01-24 06:00:00,99.52,99.668,99.5,99.6,2584221806.0
2006-01-24 06:30:00,99.603,99.63,99.439,99.49,2657948150.0
2006-01-24 07:00:00,99.475,99.61,99.402,99.52,2978345327.0
2006-01-24 07:30:00,99.512,99.513,99.315,99.475,2164576033.0
2006-01-24 08:00:00,99.465,99.605,99.43,99.525,3381888205.0
2006-01-24 08:30:00,99.54,99.667,99.487,99.495,3745103251.0
2006-01-24 09:00:00,99.492,99.519,99.293,99.395,2295206461.0
2006-01-24 09:30:00,99.4,99.445,99.283,99.31,1836557516.0
2006-01-24 10:00:00,99.312,99.495,99.266,99.42,2743368701.0
2006-01-24 10:30:00,99.42,99.425,99.313,99.315,2168089553.0
2006-01-24 11:00:00,99.375,99.463,99.317,99.41,2122442289.0
2006-01-24 11:30:00,99.413,99.565,99.408,99.44,1954520281.0
2006-01-24 12:00:00,99.445,99.535,99.35,99.38,2670750838.0
2006-01-24 12:30:00,99.368,99.485,99.36,99.418,2613996746.0
2006-01-24 13:00:00,99.415,99.525,99.375,99.457,1866297879.0
2006-01-24 13:30:00,99.465,99.56,99.435,99.513,2514995759.0
2006-01-24 14:00:00,99.52,99.58,99.37,99.405,2729003367.0
2006-01-24 14:30:00,99.403,99.472,99.368,99.4,2641137621.0
2006-01-24 15:00:00,99.41,99.545,99.34,99.355,2589674128.0
2006-01-24 15:30:00,99.37,99.5,99.33,99.353,1729449845.0
2006-01-24 16:00:00,99.353,99.385,98.812,98.94,2680943521.0
2006-01-24 16:30:00,98.93,99.1,98.86,99.015,3097431880.0
2006-01-24 17:00:00,99.015,99.07,98.88,98.965,2463703299.0
2006-01-24 17:30:00,98.965,99.168,98.955,99.095,2816658530.0
2006-01-24 18:00:00,99.095,99.185,99.075,99.135,1668769574.0
2006-01-24 18:30:00,99.125,99.21,99.06,99.16,2292437579.0
2006-01-24 19:00:00,99.15,99.167,99.011,99.145,2383552282.0
2006-01-24 19:30:00,99.14,99.185,99.072,99.14,2284450976.0
2006-01-24 20:00:00,99.135,99.317,99.125,99.278,2729423885.0
2006-01-24 20:30:00,99.29,99.29,99.175,99.205,2526525219.0
2006-01-24 21:00:00,99.205,99.37,99.175,99.33,2171533347.0
2006-01-24 21:30:00,99.33,99.38,99.293,99.315,2360465940.0
2006-01-24 22:00:00,99.303,99.537,99.295,99.455,1585139939.0
2006-01-24 22:30:00,99.457,99.47,99.36,99.405,2425875971.0
2006-01-24 23:00:00,99.403,99.453,99.339,99.423,2090240683.0
2006-01-24 23:30:00,99.425,99.582,99.404,99.575,2489005005.0
2006-01-25 00:00:00,99.575,99.585,99.57,99.575,14120113.0
2006-01-25 00:30:00,99.565,99.715,99.543,99.655,1692322189.0
2006-01-25 01:00:00,99.655,99.735,99.61,99.69,2091023363.0
2006-01-25 01:30:00,99.678,99.86,99.678,99.78,1441642234.0
2006-01-25 02:00:00,99.78,99.925,99.753,99.828,1436339380.0
2006-01-25 02:30:00,99.84,99.875,99.745,99.775,2123339784.0
2006-01-25 03:00:00,99.775,99.79,99.68,99.74,1746255745.0
2006-01-25 03:30:00,99.75,99.8,99.743,99.755,752484774.0
2006-01-25 04:00:00,99.755,99.77,99.67,99.695,2462806150.0
2006-01-25 04:30:00,99.703,99.87,99.703,99.773,2089860051.0
2006-01-25 05:00:00,99.775,99.85,99.77,99.83,2327364857.0
2006-01-25 05:30:00,99.825,99.955,99.82,99.863,1467038105.0
2006-01-25 06:00:00,99.875,99.955,99.86,99.93,2325145686.0
2006-01-25 06:30:00,99.93,99.97,99.89,99.965,2128270602.0
2006-01-25 07:00:00,99.965,99.97,99.805,99.91,2567005785.0
2006-01-25 07:30:00,99.898,99.99,99.845,99.845,2641212519.0
2006-01-25 08:00:00,99.85,99.85,99.682,99.78,2312857593.0
2006-01-25 08:30:00,99.785,99.852,99.745,99.84,2383198955.0
2006-01-25 09:00:00,99.85,99.94,99.818,99.915,2324652700.0
2006-01-25 09:30:00,99.925,99.94,99.74,99.775,1672370690.0
2006-01-25 10:00:00,99.775,99.945,99.68,99.895,2826841388.0
2006-01-25 10:30:00,99.895,99.96,99.765,99.835,2447815698.0
2006-01-25 11:00:00,99.835,99.85,99.585,99.63,3054045654.0
2006-01-25 11:30:00,99.64,99.647,99.525,99.533,2670685515.0
2006-01-25 12:00:00,99.533,99.655,99.492,99.59,1725622731.0
2006-01-25 12:30:00,99.575,99.89,99.536,99.8,2548324226.0
2006-01-25 13:00:00,99.79,99.935,99.79,99.833,2183014512.0
2006-01-25 13:30:00,99.835,99.9,99.8,99.85,2762068086.0
2006-01-25 14:00:00,99.843,99.87,99.727,99.805,2557702817.0
2006-01-25 14:30:00,99.797,99.825,99.71,99.745,1843246080.0
2006-01-25 15:00:00,99.748,99.838,99.64,99.838,2621754157.0
2006-01-25 15:30:00,99.85,100.05,99.81,100.045,2657917606.0
2006-01-25 16:00:00,100.04,100.33,100.04,100.183,1921912488.0
2006-01-25 16:30:00,100.18,100.45,100.129,100.435,2138859949.0
2006-01-25 17:00:00,100.375,100.555,100.33,100.51,2131465992.0
2006-01-25 17:30:00,100.51,100.75,100.455,100.692,2746683026.0
2006-01-25 18:00:00,100.69,100.705,100.56,100.6,1866339174.0
2006-01-25 18:30:00,100.595,100.825,100.529,100.762,2317180585.0
2006-01-25 19:00:00,100.765,100.765,100.48,100.51,3838887932.0
2006-01-25 19:30:00,100.505,100.615,100.443,100.615,3281630675.0
2006-01-25 20:00:00,100.625,100.651,100.465,100.522,2186376760.0
2006-01-25 20:30:00,100.53,100.6,100.485,100.505,2935024323.0
2006-01-25 21:00:00,100.52,100.57,100.43,100.473,2622864253.0
2006-01-25 21:30:00,100.47,100.525,100.337,100.4,2600602676.0
2006-01-25 22:00:00,100.393,100.443,100.345,100.405,2684347779.0
2006-01-25 22:30:00,100.41,100.521,100.365,100.45,2508185125.0
2006-01-25 23:00:00,100.445,100.65,100.445,100.635,2522171747.0
2006-01-25 23:30:00,100.623,100.715,100.575,100.625,2138308582.0
2006-01-26 00:00:00,100.63,100.63,100.615,100.63,40525474.0
2006-01-26 00:30:00,100.635,100.635,100.505,100.535,1841541973.0
2006-01-26 01:00:00,100.535,100.563,100.455,100.542,1694142153.0
2006-01-26 01:30:00,100.542,100.62,100.485,100.545,2488672708.0
2006-01-26 02:00:00,100.545,100.556,100.39,100.402,2402382490.0
2006-01-26 02:30:00,100.402,100.425,100.283,100.385,1660517263.0
2006-01-26 03:00:00,100.385,100.429,100.28,100.34,2014518518.0
2006-01-26 03:30:00,100.328,100.366,100.245,100.26,1542508176.0
2006-01-26 04:00:00,100.255,100.357,100.21,100.323,2227291694.0
2006-01-26 04:30:00,100.335,100.38,100.297,100.365,2549256407.0
2006-01-26 05:00:00,100.37,100.37,100.275,100.33,2519398282.0
2006-01-26 05:30:00,100.325,100.386,100.292,100.363,2732701882.0
2006-01-26 06:00:00,100.37,100.42,100.315,100.39,2559466638.0
2006-01-26 06:30:00,100.395,100.406,100.272,100.34,2624891683.0
2006-01-26 07:00:00,100.325,100.376,100.315,100.37,2906333592.0
2006-01-26 07:30:00,100.362,100.385,100.317,100.385,2229098391.0
2006-01-26 08:00:00,100.375,100.411,100.324,100.375,3240308881.0
2006-01-26 08:30:00,100.38,100.48,100.365,100.435,3704650140.0
2006-01-26 09:00:00,100.432,100.51,100.343,100.365,2321544195.0
2006-01-26 09:30:00,100.37,100.407,100.205,100.32,1818405098.0
2006-01-26 10:00:00,100.322,100.515,100.272,100.5,2744676619.0
2006-01-26 10:30:00,100.5,100.565,100.395,100.495,2135136287.0
2006-01-26 11:00:00,100.555,100.628,100.5,100.53,2162299281.0
2006-01-26 11:30:00,100.533,100.63,100.505,100.57,1905608962.0
2006-01-26 12:00:00,100.575,100.59,100.51,100.53,2673374462.0
2006-01-26 12:30:00,100.518,100.58,100.42,100.548,2638317691.0
2006-01-26 13:00:00,100.545,100.693,100.448,100.657,1862679393.0
2006-01-26 13:30:00,100.665,100.672,100.514,100.533,2509404460.0
2006-01-26 14:00:00,100.54,100.56,100.39,100.475,2762309204.0
2006-01-26 14:30:00,100.473,100.49,100.347,100.42,2872471265.0
2006-01-26 15:00:00,100.43,100.455,100.113,100.155,2518504788.0
2006-01-26 15:30:00,100.17,100.48,100.17,100.343,1710257108.0
2006-01-26 16:00:00,100.343,100.63,100.318,100.6,2642094110.0
2006-01-26 16:30:00,100.59,100.75,100.543,100.735,3092066423.0
2006-01-26 17:00:00,100.735,100.805,100.621,100.775,2418506075.0
2006-01-26 17:30:00,100.775,101.065,100.725,101.065,2742471990.0
2006-01-26 18:00:00,101.065,101.075,100.905,101.025,1639696031.0
2006-01-26 18:30:00,101.015,101.077,100.943,101.05,2332649668.0
2006-01-26 19:00:00,101.04,101.12,100.986,101.075,2375208934.0
2006-01-26 19:30:00,101.07,101.115,100.995,101.08,2355046144.0
2006-01-26 20:00:00,101.075,101.14,101.01,101.098,2654355468.0
2006-01-26 20:30:00,101.1,101.25,101.1,101.185,2549928458.0
2006-01-26 21:00:00,101.19,101.275,101.154,101.21,2188995678.0
2006-01-26 21:30:00,101.21,101.21,101.063,101.125,2294592462.0
2006-01-26 22:00:00,101.113,101.175,101.11,101.155,1377020475.0
2006-01-26 22:30:00,101.16,101.185,101.125,101.175,2285870379.0
2006-01-26 23:00:00,101.173,101.28,101.139,101.193,2105521162.0
2006-01-26 23:30:00,101.195,101.225,101.1,101.135,2491042933.0
2006-01-27 00:00:00,101.135,101.145,101.13,101.135,13268384.0
2006-01-27 00:30:00,101.125,101.28,101.125,101.215,1623370630.0
2006-01-27 01:00:00,101.215,101.261,101.145,101.25,2148851702.0
2006-01-27 01:30:00,101.238,101.253,101.08,101.18,1445415642.0
2006-01-27 02:00:00,101.175,101.22,101.03,101.035,2448649820.0
2006-01-27 02:30:00,101.033,101.164,100.979,101.133,2090358042.0
2006-01-27 03:00:00,101.14,101.205,101.115,101.15,1870579094.0
2006-01-27 03:30:00,101.145,101.167,101.046,101.093,1061633292.0
2006-01-27 04:00:00,101.105,101.125,100.98,100.99,2290240841.0
2006-01-27 04:30:00,100.99,101.04,100.96,100.99,2223491040.0
2006-01-27 05:00:00,100.985,101.075,100.955,101.07,2530115380.0
2006-01-27 05:30:00,101.068,101.105,101.025,101.035,2599695937.0
2006-01-27 06:00:00,101.04,101.06,100.916,100.99,2325354741.0
2006-01-27 06:30:00,100.995,101.055,100.955,101.02,2385212934.0
2006-01-27 07:00:00,101.03,101.043,100.94,101.035,2366852408.0
2006-01-27 07:30:00,101.045,101.245,101.03,101.175,1636003436.0
2006-01-27 08:00:00,101.175,101.21,101.111,101.145,2731200933.0
2006-01-27 08:30:00,101.145,101.244,101.103,101.205,2446976401.0
2006-01-27 09:00:00,101.205,101.26,100.99,101.06,3007644721.0
2006-01-27 09:30:00,101.07,101.205,101.02,101.133,2678135000.0
2006-01-27 10:00:00,101.133,101.335,101.133,101.3,1755906460.0
2006-01-27 10:30:00,101.275,101.3,101.125,101.25,2498198016.0
2006-01-27 11:00:00,101.24,101.6,101.215,101.543,2867720877.0
2006-01-27 11:30:00,101.55,101.56,101.39,101.45,2800702564.0
2006-01-27 12:00:00,101.443,101.51,101.365,101.505,2474500709.0
2006-01-27 12:30:00,101.497,101.835,101.413,101.805,1851146677.0
2006-01-27 13:00:00,101.808,101.825,101.6,101.658,2649020499.0
2006-01-27 13:30:00,101.67,101.9,101.62,101.875,2681488691.0
2006-01-27 14:00:00,101.87,101.88,101.635,101.663,1872856044.0
2006-01-27 14:30:00,101.66,101.775,101.606,101.775,2200710132.0
2006-01-27 15:00:00,101.715,101.858,101.505,101.55,2217279411.0
2006-01-27 15:30:00,101.55,101.55,101.102,101.172,2769416303.0
2006-01-27 16:00:00,101.17,101.352,101.08,101.33,1808479746.0
2006-01-27 16:30:00,101.325,101.685,101.303,101.652,2340148610.0
2006-01-27 17:00:00,101.655,101.86,101.56,101.72,3554971835.0
2006-01-27 17:30:00,101.715,101.87,101.645,101.855,3284118869.0
2006-01-27 18:00:00,101.865,101.865,101.693,101.732,2239859756.0
2006-01-27 18:30:00,101.74,102.095,101.635,102.095,2868510348.0
2006-01-27 19:00:00,102.11,102.159,102.041,102.145,2642001682.0
2006-01-27 19:30:00,102.14,102.147,101.98,102.05,2639835177.0
2006-01-27 20:00:00,102.043,102.225,102.039,102.225,2773895808.0
2006-01-27 20:30:00,102.23,102.233,102.089,102.18,2539875049.0
2006-01-27 21:00:00,102.175,102.215,102.003,102.045,2504986414.0
2006-01-27 21:30:00,102.033,102.115,101.955,101.965,2204979387.0
2006-01-27 22:00:00,101.97,101.98,101.905,101.948,1468921508.0
2006-01-27 22:30:00,101.96,102.04,101.935,101.975,2036982688.0
2006-01-27 23:00:00,101.975,102.045,101.905,101.912,1643902251.0
2006-01-27 23:30:00,101.912,101.92,101.817,101.885,2389533963.0
2006-01-30 00:30:00,101.89,102.06,101.89,102.043,1899558562.0
2006-01-30 01:00:00,102.045,102.07,101.975,102.0,2458278059.0
2006-01-30 01:30:00,102.005,102.005,101.79,101.803,1550270844.0
2006-01-30 02:00:00,101.803,101.89,101.79,101.875,1547918769.0
2006-01-30 02:30:00,101.87,101.993,101.845,101.925,2435866472.0
2006-01-30 03:00:00,101.923,102.135,101.877,102.072,1949024960.0
2006-01-30 03:30:00,102.075,102.116,101.98,102.105,1427579418.0
2006-01-30 04:00:00,102.105,102.164,102.032,102.102,2377908911.0
2006-01-30 04:30:00,102.102,102.15,102.025,102.145,1642847992.0
2006-01-30 05:00:00,102.145,102.151,102.075,102.12,2039974579.0
2006-01-30 05:30:00,102.108,102.16,102.06,102.14,1359476563.0
2006-01-30 06:00:00,102.135,102.162,102.065,102.123,2213987644.0
2006-01-30 06:30:00,102.135,102.18,102.075,102.135,2472334931.0
2006-01-30 07:00:00,102.14,102.165,102.056,102.14,2518351901.0
2006-01-30 07:30:00,102.135,102.181,102.097,102.133,2811485453.0
2006-01-30 08:00:00,102.14,102.14,102.035,102.13,2573519410.0
2006-01-30 08:30:00,102.135,102.165,101.997,102.08,2664158680.0
2006-01-30 09:00:00,102.065,102.15,102.055,102.15,2837425146.0
2006-01-30 09:30:00,102.142,102.19,102.02,102.095,2234936067.0
2006-01-30 10:00:00,102.085,102.22,102.085,102.165,3327551597.0
2006-01-30 10:30:00,102.17,102.395,102.155,102.355,3585776448.0
2006-01-30 11:00:00,102.352,102.423,102.282,102.365,2343759139.0
2006-01-30 11:30:00,102.37,102.379,102.27,102.28,1792370519.0
2006-01-30 12:00:00,102.292,102.39,102.264,102.31,2766809413.0
2006-01-30 12:30:00,102.31,102.435,102.225,102.365,2225701353.0
2006-01-30 13:00:00,102.425,102.655,102.395,102.59,2213844254.0
2006-01-30 13:30:00,102.593,102.605,102.48,102.48,1864180240.0
2006-01-30 14:00:00,102.485,102.63,102.485,102.63,2769990967.0
2006-01-30 14:30:00,102.618,102.68,102.535,102.548,2621615251.0
2006-01-30 15:00:00,102.545,102.86,102.502,102.837,1878272100.0
2006-01-30 15:30:00,102.845,102.848,102.58,102.703,2460321454.0
2006-01-30 16:00:00,102.71,102.763,102.503,102.53,2737750191.0
2006-01-30 16:30:00,102.52,102.75,102.45,102.73,2800916063.0
2006-01-30 17:00:00,102.74,102.76,102.585,102.625,2469780250.0
2006-01-30 17:30:00,102.64,102.675,102.522,102.653,1747044286.0
2006-01-30 18:00:00,102.653,102.672,102.51,102.54,2616672086.0
2006-01-30 18:30:00,102.53,102.713,102.505,102.685,3048704466.0
2006-01-30 19:00:00,102.685,102.71,102.62,102.675,2398438658.0
2006-01-30 19:30:00,102.675,102.675,102.514,102.575,2811169154.0
2006-01-30 20:00:00,102.575,102.58,102.44,102.565,1650954729.0
2006-01-30 20:30:00,102.555,102.618,102.507,102.6,2368375640.0
2006-01-30 21:00:00,102.59,102.709,102.57,102.665,2389605670.0
2006-01-30 21:30:00,102.65,102.715,102.573,102.65,2350067069.0
2006-01-30 22:00:00,102.645,102.645,102.489,102.498,2604503864.0
2006-01-30 22:30:00,102.5,102.61,102.5,102.595,2513872081.0
2006-01-30 23:00:00,102.6,102.605,102.47,102.56,2179932197.0
2006-01-30 23:30:00,102.56,102.685,102.46,102.665,2278134745.0
2006-01-31 00:00:00,102.653,102.66,102.65,102.655,112912843.0
2006-01-31 00:30:00,102.653,102.71,102.595,102.62,1832549067.0
2006-01-31 01:00:00,102.613,102.687,102.595,102.673,2046563036.0
2006-01-31 01:30:00,102.675,102.732,102.582,102.605,2420163356.0
2006-01-31 02:00:00,102.605,102.665,102.59,102.605,2450742821.0
2006-01-31 02:30:00,102.603,102.663,102.54,102.633,2056020149.0
2006-01-31 03:00:00,102.64,102.65,102.532,102.55,2439267980.0
2006-01-31 03:30:00,102.555,102.585,102.504,102.553,1257638764.0
2006-01-31 04:00:00,102.565,102.565,102.425,102.51,2305317126.0
2006-01-31 04:30:00,102.51,102.542,102.48,102.49,2221725771.0
2006-01-31 05:00:00,102.485,102.56,102.48,102.55,2453567803.0
2006-01-31 05:30:00,102.548,102.592,102.515,102.555,2592952305.0
2006-01-31 06:00:00,102.56,102.613,102.475,102.51,2282346435.0
2006-01-31 06:30:00,102.525,102.632,102.49,102.56,2358838960.0
2006-01-31 07:00:00,102.57,102.619,102.525,102.595,2351718386.0
2006-01-31 07:30:00,102.605,102.605,102.455,102.485,1650270052.0
2006-01-31 08:00:00,102.485,102.602,102.454,102.495,2814650349.0
2006-01-31 08:30:00,102.495,102.525,102.42,102.475,2412391544.0
2006-01-31 09:00:00,102.475,102.49,102.33,102.41,3066431704.0
2006-01-31 09:30:00,102.42,102.478,102.191,102.243,2567213408.0
2006-01-31 10:00:00,102.243,102.325,102.18,102.28,1711481213.0
2006-01-31 10:30:00,102.265,102.401,102.215,102.31,2453487155.0
2006-01-31 11:00:00,102.3,102.36,102.2,102.245,2767900280.0
2006-01-31 11:30:00,102.248,102.26,102.17,102.19,2289803162.0
2006-01-31 12:00:00,102.183,102.22,102.145,102.185,2521460622.0
2006-01-31 12:30:00,102.177,102.24,102.114,102.175,1898226078.0
2006-01-31 13:00:00,102.178,102.245,102.16,102.188,2621598380.0
2006-01-31 13:30:00,102.2,102.54,102.17,102.385,2854528750.0
2006-01-31 14:00:00,102.38,102.399,102.29,102.353,1856363697.0
2006-01-31 14:30:00,102.35,102.479,102.29,102.425,2213460935.0
2006-01-31 15:00:00,102.365,102.545,102.365,102.41,2201254537.0
2006-01-31 15:30:00,102.41,102.482,102.32,102.372,2725070734.0
2006-01-31 16:00:00,102.37,102.608,102.37,102.59,1807868704.0
2006-01-31 16:30:00,102.585,102.673,102.47,102.602,2354455302.0
2006-01-31 17:00:00,102.605,102.645,102.385,102.43,3518445712.0
2006-01-31 17:30:00,102.425,102.435,102.234,102.435,3306996004.0
2006-01-31 18:00:00,102.435,102.5,102.305,102.392,2229342538.0
2006-01-31 18:30:00,102.4,102.4,102.145,102.157,2850398915.0
2006-01-31 19:00:00,102.16,102.195,101.965,102.125,2661460228.0
2006-01-31 19:30:00,102.12,102.22,102.042,102.19,2603106611.0
2006-01-31 20:00:00,102.183,102.274,102.143,102.255,2761323008.0
2006-01-31 20:30:00,102.26,102.45,102.19,102.36,2483968212.0
2006-01-31 21:00:00,102.355,102.76,102.167,102.755,2450183682.0
2006-01-31 21:30:00,102.743,103.145,102.64,103.095,2245157810.0
2006-01-31 22:00:00,103.1,103.1,102.885,102.978,1342207841.0
2006-01-31 22:30:00,102.99,103.025,102.895,102.945,2066872652.0
2006-01-31 23:00:00,102.945,102.993,102.786,102.902,1654114689.0
2006-01-31 23:30:00,102.902,102.975,102.815,102.845,2393035524.0
2006-02-01 00:00:00,102.845,102.85,102.835,102.843,289093997.0
2006-02-01 00:30:00,102.84,102.955,102.84,102.923,1855815156.0
2006-02-01 01:00:00,102.925,103.01,102.925,102.99,2437900168.0
2006-02-01 01:30:00,102.995,103.03,102.955,102.993,1546242145.0
2006-02-01 02:00:00,102.993,103.072,102.895,102.915,1554835080.0
2006-02-01 02:30:00,102.91,102.97,102.89,102.915,2354851809.0
2006-02-01 03:00:00,102.913,102.97,102.871,102.9,1794610628.0
2006-02-01 03:30:00,102.905,102.905,102.77,102.775,1603184555.0
2006-02-01 04:00:00,102.775,102.85,102.715,102.842,2349203926.0
2006-02-01 04:30:00,102.842,102.879,102.755,102.795,1657287507.0
2006-02-01 05:00:00,102.795,102.845,102.745,102.81,1927163809.0
2006-02-01 05:30:00,102.798,102.825,102.725,102.8,1155583728.0
2006-02-01 06:00:00,102.795,102.827,102.743,102.793,2216551014.0
2006-02-01 06:30:00,102.805,102.83,102.755,102.785,2364354011.0
2006-02-01 07:00:00,102.79,102.83,102.724,102.81,2452481079.0
2006-02-01 07:30:00,102.805,102.805,102.73,102.753,2737292163.0
2006-02-01 08:00:00,102.76,102.84,102.735,102.8,2644030284.0
2006-02-01 08:30:00,102.805,102.91,102.797,102.91,2662193976.0
2006-02-01 09:00:00,102.907,102.916,102.758,102.8,2886486656.0
2006-02-01 09:30:00,102.792,102.835,102.68,102.835,2234144261.0
2006-02-01 10:00:00,102.825,102.91,102.756,102.845,3236550409.0
2006-02-01 10:30:00,102.85,103.016,102.83,102.925,3379931355.0
2006-02-01 11:00:00,102.922,103.135,102.856,103.105,2334593795.0
2006-02-01 11:30:00,103.11,103.195,103.02,103.05,1769970352.0
2006-02-01 12:00:00,103.052,103.115,103.0,103.0,2740912937.0
2006-02-01 12:30:00,103.0,103.135,102.945,102.945,2168109047.0
2006-02-01 13:00:00,103.005,103.073,102.838,102.88,2227458291.0
2006-02-01 13:30:00,102.883,102.959,102.838,102.9,1872615381.0
2006-02-01 14:00:00,102.905,103.06,102.898,103.0,2804648606.0
2006-02-01 14:30:00,102.988,103.051,102.912,103.008,2612670434.0
2006-02-01 15:00:00,103.005,103.22,102.993,103.067,1926349066.0
2006-02-01 15:30:00,103.075,103.13,103.02,103.063,2492335062.0
2006-02-01 16:00:00,103.07,103.162,102.987,103.08,2590144614.0
2006-02-01 16:30:00,103.085,103.095,102.847,102.94,2820274595.0
2006-02-01 17:00:00,102.95,103.148,102.855,103.095,2420956698.0
2006-02-01 17:30:00,103.11,103.19,103.033,103.173,1748065605.0
2006-02-01 18:00:00,103.173,103.41,103.155,103.33,2524865279.0
2006-02-01 18:30:00,103.32,103.4,103.237,103.325,3119456827.0
2006-02-01 19:00:00,103.325,103.475,103.32,103.455,2403006466.0
2006-02-01 19:30:00,103.455,103.66,103.4,103.555,2841723260.0
2006-02-01 20:00:00,103.555,103.628,103.507,103.545,1654252788.0
2006-02-01 20:30:00,103.535,103.55,103.451,103.47,2409001990.0
2006-02-01 21:00:00,103.46,103.54,103.405,103.465,2343875027.0
2006-02-01 21:30:00,103.45,103.463,103.35,103.41,2338691270.0
2006-02-01 22:00:00,103.405,103.43,103.338,103.348,2587997742.0
2006-02-01 22:30:00,103.35,103.49,103.35,103.455,2470788690.0
2006-02-01 23:00:00,103.46,103.53,103.39,103.48,2192554534.0
2006-02-01 23:30:00,103.48,103.5,103.34,103.355,2299581272.0
2006-02-02 00:00:00,103.343,103.413,103.34,103.385,505515630.0
2006-02-02 00:30:00,103.38,103.435,103.35,103.36,2400469473.0
2006-02-02 01:00:00,103.353,103.395,103.21,103.263,2068428588.0
2006-02-02 01:30:00,103.265,103.378,103.19,103.325,2438358220.0
2006-02-02 02:00:00,103.325,103.408,103.305,103.325,2431182976.0
2006-02-02 02:30:00,103.323,103.379,103.294,103.373,2082648101.0
2006-02-02 03:00:00,103.38,103.59,103.36,103.51,2425244066.0
2006-02-02 03:30:00,103.515,103.615,103.473,103.533,1565053122.0
2006-02-02 04:00:00,103.545,103.6,103.5,103.52,2289373180.0
2006-02-02 04:30:00,103.52,103.555,103.455,103.49,2153173402.0
2006-02-02 05:00:00,103.485,103.529,103.41,103.46,2496316466.0
2006-02-02 05:30:00,103.458,103.583,103.458,103.575,2593091962.0
2006-02-02 06:00:00,103.58,103.585,103.415,103.45,2420110505.0
2006-02-02 06:30:00,103.465,103.51,103.405,103.45,2309932663.0
2006-02-02 07:00:00,103.46,103.495,103.376,103.455,2385184864.0
2006-02-02 07:30:00,103.465,103.69,103.457,103.535,1680061408.0
2006-02-02 08:00:00,103.535,103.565,103.435,103.495,2821775685.0
2006-02-02 08:30:00,103.495,103.593,103.464,103.545,2421787759.0
2006-02-02 09:00:00,103.545,103.6,103.515,103.56,3120281066.0
2006-02-02 09:30:00,103.57,103.87,103.493,103.653,2509303539.0
2006-02-02 10:00:00,103.653,103.673,103.496,103.61,1774030217.0
2006-02-02 10:30:00,103.595,103.83,103.559,103.83,2494622840.0
2006-02-02 11:00:00,103.82,103.833,103.722,103.775,2817250232.0
2006-02-02 11:30:00,103.77,103.802,103.717,103.77,2582711791.0
2006-02-02 12:00:00,103.763,103.795,103.665,103.735,2428709538.0
2006-02-02 12:30:00,103.727,103.745,103.585,103.625,1933374769.0
2006-02-02 13:00:00,103.628,103.815,103.618,103.788,2602600634.0
2006-02-02 13:30:00,103.8,103.8,103.694,103.755,2859871044.0
2006-02-02 14:00:00,103.74,103.76,103.593,103.633,1902849812.0
2006-02-02 14:30:00,103.63,103.77,103.62,103.745,2206677685.0
2006-02-02 15:00:00,103.685,103.805,103.625,103.76,2188484422.0
2006-02-02 15:30:00,103.76,103.82,103.385,103.462,2737527035.0
2006-02-02 16:00:00,103.46,103.645,103.43,103.63,1783516883.0
2006-02-02 16:30:00,103.625,103.676,103.545,103.632,2377252399.0
2006-02-02 17:00:00,103.635,103.635,103.313,103.4,3475648374.0
2006-02-02 17:30:00,103.395,103.545,103.343,103.515,3059690630.0
2006-02-02 18:00:00,103.525,103.6,103.375,103.412,2211908493.0
2006-02-02 18:30:00,103.42,103.545,103.355,103.427,2935673393.0
2006-02-02 19:00:00,103.43,103.493,103.362,103.443,2723833510.0
2006-02-02 19:30:00,103.44,103.54,103.385,103.53,2588920238.0
2006-02-02 20:00:00,103.523,103.587,103.401,103.425,2741573395.0
2006-02-02 20:30:00,103.43,103.475,103.35,103.46,2456321392.0
2006-02-02 21:00:00,103.455,103.577,103.427,103.515,2347320128.0
2006-02-02 21:30:00,103.503,103.55,103.427,103.505,2258126559.0
2006-02-02 22:00:00,103.51,103.585,103.47,103.508,1025966090.0
2006-02-02 22:30:00,103.52,103.535,103.445,103.515,1944963787.0
2006-02-02 23:00:00,103.515,103.535,103.444,103.502,1653529600.0
2006-02-02 23:30:00,103.502,103.555,103.457,103.515,2319848108.0
2006-02-03 00:00:00,103.515,103.52,103.505,103.513,322238634.0
2006-02-03 00:30:00,103.525,103.527,103.451,103.513,995818388.0
2006-02-03 01:00:00,103.515,103.57,103.5,103.53,2348078983.0
2006-02-03 01:30:00,103.535,103.6,103.513,103.513,1538296064.0
2006-02-03 02:00:00,103.515,103.56,103.465,103.492,2317820427.0
2006-02-03 02:30:00,103.492,103.504,103.4,103.485,1621048359.0
2006-02-03 03:00:00,103.485,103.5,103.358,103.38,1731341866.0
2006-02-03 03:30:00,103.368,103.46,103.355,103.37,619774792.0
2006-02-03 04:00:00,103.365,103.384,103.24,103.273,2321412119.0
2006-02-03 04:30:00,103.285,103.315,103.203,103.245,2348076606.0
2006-02-03 05:00:00,103.25,103.334,103.231,103.3,2420204225.0
2006-02-03 05:30:00,103.295,103.313,103.216,103.313,2736981538.0
2006-02-03 06:00:00,103.32,103.375,103.23,103.36,2538891977.0
2006-02-03 06:30:00,103.363,103.396,103.305,103.37,2748857062.0
2006-02-03 07:00:00,103.367,103.483,103.33,103.46,2945876461.0
2006-02-03 07:30:00,103.452,103.545,103.38,103.405,2191031258.0
2006-02-03 08:00:00,103.395,103.445,103.345,103.435,3068389068.0
2006-02-03 08:30:00,103.44,103.462,103.4,103.435,3399639766.0
2006-02-03 09:00:00,103.432,103.48,103.39,103.405,2404771505.0
2006-02-03 09:30:00,103.41,103.46,103.3,103.39,1780080528.0
2006-02-03 10:00:00,103.392,103.437,103.295,103.43,2734962975.0
2006-02-03 10:30:00,103.43,103.447,103.345,103.385,2168272160.0
2006-02-03 11:00:00,103.445,103.45,103.33,103.38,2196165379.0
2006-02-03 11:30:00,103.383,103.422,103.306,103.39,1884579200.0
2006-02-03 12:00:00,103.395,103.405,103.315,103.37,2958328028.0
2006-02-03 12:30:00,103.358,103.385,103.29,103.308,2602675019.0
2006-02-03 13:00:00,103.305,103.475,103.258,103.447,1959929882.0
2006-02-03 13:30:00,103.445,103.52,103.4,103.423,2361924946.0
2006-02-03 14:00:00,103.43,103.465,103.385,103.43,2606692710.0
2006-02-03 14:30:00,103.435,103.78,103.365,103.46,2889130084.0
2006-02-03 15:00:00,103.47,103.56,103.36,103.485,2530493466.0
2006-02-03 15:30:00,103.5,103.8,103.445,103.693,1793511974.0
2006-02-03 16:00:00,103.693,103.878,103.615,103.85,2550779773.0
2006-02-03 16:30:00,103.84,103.925,103.69,103.815,3130348828.0
2006-02-03 17:00:00,103.815,103.915,103.58,103.685,2427435988.0
2006-02-03 17:30:00,103.685,103.855,103.587,103.835,2830703753.0
2006-02-03 18:00:00,103.835,104.015,103.755,103.795,1704690532.0
2006-02-03 18:30:00,103.785,103.79,103.565,103.66,2433964481.0
2006-02-03 19:00:00,103.65,103.81,103.615,103.715,2301211176.0
2006-02-03 19:30:00,103.7,103.762,103.665,103.7,2478960694.0
2006-02-03 20:00:00,103.695,103.82,103.667,103.748,2619215178.0
2006-02-03 20:30:00,103.75,103.77,103.67,103.715,2476582403.0
2006-02-03 21:00:00,103.72,103.83,103.645,103.73,2180069439.0
2006-02-03 21:30:00,103.73,103.953,103.72,103.905,2282431123.0
2006-02-03 22:00:00,103.893,103.95,103.787,103.805,1523980220.0
2006-02-03 22:30:00,103.8,103.827,103.753,103.775,2346139814.0
2006-02-03 23:00:00,103.773,103.795,103.69,103.753,2125557218.0
2006-02-03 23:30:00,103.755,103.788,103.72,103.765,2423796162.0
2006-02-06 00:30:00,103.765,104.085,103.765,104.002,1638386473.0
2006-02-06 01:00:00,103.997,104.03,103.88,103.9,2283045093.0
2006-02-06 01:30:00,103.905,103.995,103.843,103.98,2478383172.0
2006-02-06 02:00:00,103.98,103.98,103.788,103.835,2508437892.0
2006-02-06 02:30:00,103.83,103.84,103.697,103.697,2305247271.0
2006-02-06 03:00:00,103.702,103.713,103.597,103.655,1920485087.0
2006-02-06 03:30:00,103.655,103.673,103.605,103.655,1320829461.0
2006-02-06 04:00:00,103.655,103.69,103.595,103.685,2376860823.0
2006-02-06 04:30:00,103.683,103.75,103.633,103.633,2158166468.0
2006-02-06 05:00:00,103.635,103.68,103.59,103.63,2246234162.0
2006-02-06 05:30:00,103.635,103.722,103.609,103.703,1522647890.0
2006-02-06 06:00:00,103.715,103.735,103.635,103.7,2266759010.0
2006-02-06 06:30:00,103.7,103.705,103.595,103.64,2189280225.0
2006-02-06 07:00:00,103.635,103.7,103.635,103.65,2443817596.0
2006-02-06 07:30:00,103.648,103.68,103.535,103.545,2615442692.0
2006-02-06 08:00:00,103.55,103.76,103.55,103.72,2433440306.0
2006-02-06 08:30:00,103.735,103.798,103.715,103.74,2287723668.0
2006-02-06 09:00:00,103.75,103.775,103.58,103.675,2440439461.0
2006-02-06 09:30:00,103.685,103.835,103.588,103.835,1701670176.0
2006-02-06 10:00:00,103.835,103.845,103.555,103.555,2777614707.0
2006-02-06 10:30:00,103.555,103.68,103.524,103.655,2368984326.0
2006-02-06 11:00:00,103.655,103.734,103.64,103.67,3079759406.0
2006-02-06 11:30:00,103.68,103.718,103.644,103.683,2586635974.0
2006-02-06 12:00:00,103.683,103.749,103.623,103.69,1790179459.0
2006-02-06 12:30:00,103.675,103.715,103.557,103.67,2493814884.0
2006-02-06 13:00:00,103.66,103.679,103.475,103.515,2985217224.0
2006-02-06 13:30:00,103.51,103.745,103.455,103.71,2611623557.0
2006-02-06 14:00:00,103.703,103.75,103.652,103.745,2325973470.0
2006-02-06 14:30:00,103.737,103.855,103.67,103.685,1982593424.0
2006-02-06 15:00:00,103.688,103.865,103.625,103.748,2632983680.0
2006-02-06 15:30:00,103.76,103.849,103.675,103.675,2943664955.0
2006-02-06 16:00:00,103.67,103.78,103.667,103.713,1899596396.0
2006-02-06 16:30:00,103.71,103.78,103.543,103.755,2177578242.0
2006-02-06 17:00:00,103.695,103.84,103.653,103.67,2169887770.0
2006-02-06 17:30:00,103.67,103.72,103.547,103.632,2749840606.0
2006-02-06 18:00:00,103.63,103.775,103.57,103.75,1772479712.0
2006-02-06 18:30:00,103.745,103.815,103.661,103.802,2396190964.0
2006-02-06 19:00:00,103.805,103.863,103.74,103.82,3549108434.0
2006-02-06 19:30:00,103.815,103.85,103.712,103.825,3033705901.0
2006-02-06 20:00:00,103.835,103.909,103.731,103.882,2206976567.0
2006-02-06 20:30:00,103.89,103.9,103.789,103.807,2950082150.0
2006-02-06 21:00:00,103.81,103.844,103.725,103.733,2704809682.0
2006-02-06 21:30:00,103.73,103.846,103.73,103.82,2500162044.0
2006-02-06 22:00:00,103.813,103.84,103.745,103.785,2766550427.0
2006-02-06 22:30:00,103.79,103.83,103.709,103.77,2385736819.0
2006-02-06 23:00:00,103.765,103.832,103.76,103.825,2345887779.0
2006-02-06 23:30:00,103.813,103.82,103.72,103.765,2286383857.0
2006-02-07 00:00:00,103.77,103.77,103.755,103.77,38113376.0
2006-02-07 00:30:00,103.77,103.77,103.685,103.735,1185805885.0
2006-02-07 01:00:00,103.735,103.795,103.645,103.732,1637500152.0
2006-02-07 01:30:00,103.732,103.88,103.68,103.845,2273168758.0
2006-02-07 02:00:00,103.845,103.89,103.81,103.842,2237440502.0
2006-02-07 02:30:00,103.842,103.893,103.792,103.825,1541132124.0
2006-02-07 03:00:00,103.825,103.902,103.81,103.87,1096332167.0
2006-02-07 03:30:00,103.86,103.905,103.795,103.84,586497721.0
2006-02-07 04:00:00,103.835,103.86,103.755,103.803,2339315310.0
2006-02-07 04:30:00,103.815,103.815,103.678,103.695,2323148639.0
2006-02-07 05:00:00,103.7,103.714,103.61,103.63,2422841630.0
2006-02-07 05:30:00,103.625,103.705,103.589,103.683,2714505316.0
2006-02-07 06:00:00,103.69,103.715,103.62,103.68,2504549389.0
2006-02-07 06:30:00,103.683,103.705,103.607,103.69,2692715070.0
2006-02-07 07:00:00,103.687,103.689,103.6,103.65,2917774704.0
2006-02-07 07:30:00,103.642,103.704,103.628,103.685,2204384081.0
2006-02-07 08:00:00,103.675,103.74,103.627,103.685,3016385486.0
2006-02-07 08:30:00,103.69,103.705,103.58,103.615,3622446447.0
2006-02-07 09:00:00,103.612,103.63,103.425,103.425,2396497642.0
2006-02-07 09:30:00,103.43,103.45,103.1,103.25,1769203049.0
2006-02-07 10:00:00,103.252,103.275,103.1,103.19,2710688350.0
2006-02-07 10:30:00,103.19,103.2,102.825,102.825,2183466320.0
2006-02-07 11:00:00,102.885,102.885,102.67,102.67,2125019197.0
2006-02-07 11:30:00,102.673,102.863,102.457,102.8,1911998250.0
2006-02-07 12:00:00,102.805,102.86,102.728,102.75,3041597077.0
2006-02-07 12:30:00,102.738,102.87,102.703,102.818,2677673147.0
2006-02-07 13:00:00,102.815,102.968,102.806,102.927,1967758088.0
2006-02-07 13:30:00,102.935,102.935,102.72,102.833,2324323222.0
2006-02-07 14:00:00,102.84,102.895,102.765,102.83,2598982526.0
2006-02-07 14:30:00,102.835,102.865,102.67,102.78,3006788892.0
2006-02-07 15:00:00,102.79,102.95,102.71,102.835,2484394158.0
2006-02-07 15:30:00,102.85,102.893,102.463,102.523,1803999197.0
2006-02-07 16:00:00,102.523,102.593,102.265,102.33,2598931396.0
2006-02-07 16:30:00,102.32,102.367,102.125,102.315,3147724401.0
2006-02-07 17:00:00,102.315,102.395,102.19,102.375,2405445030.0
2006-02-07 17:30:00,102.375,102.565,102.375,102.505,2850668292.0
2006-02-07 18:00:00,102.505,102.555,102.403,102.425,1699182549.0
2006-02-07 18:30:00,102.415,102.726,102.395,102.68,2457550394.0
2006-02-07 19:00:00,102.67,102.765,102.59,102.645,2288956314.0
2006-02-07 19:30:00,102.64,102.66,102.544,102.57,2435224714.0
2006-02-07 20:00:00,102.565,102.594,102.378,102.438,2658106807.0
2006-02-07 20:30:00,102.44,102.495,102.403,102.425,2430766626.0
2006-02-07 21:00:00,102.43,102.533,102.41,102.51,2162767197.0
2006-02-07 21:30:00,102.51,102.54,102.393,102.455,2231248267.0
2006-02-07 22:00:00,102.443,102.48,102.38,102.445,1309156592.0
2006-02-07 22:30:00,102.44,102.455,102.32,102.325,2050395167.0
2006-02-07 23:00:00,102.323,102.41,102.24,102.303,2193711038.0
2006-02-07 23:30:00,102.305,102.315,102.16,102.185,2388838627.0
2006-02-08 00:00:00,102.185,102.195,102.18,102.185,15163740.0
2006-02-08 00:30:00,102.185,102.185,101.975,102.022,1736353498.0
2006-02-08 01:00:00,102.017,102.017,101.788,101.87,2244085109.0
2006-02-08 01:30:00,101.875,102.01,101.815,102.0,2529468304.0
2006-02-08 02:00:00,102.0,102.21,102.0,102.155,2561459055.0
2006-02-08 02:30:00,102.16,102.29,102.07,102.237,2260907918.0
2006-02-08 03:00:00,102.242,102.312,102.165,102.282,2074993807.0
2006-02-08 03:30:00,102.282,102.42,102.282,102.315,1606896049.0
2006-02-08 04:00:00,102.315,102.318,102.23,102.305,2417633983.0
2006-02-08 04:30:00,102.303,102.413,102.295,102.403,2145655585.0
2006-02-08 05:00:00,102.405,102.53,102.387,102.44,2048911439.0
2006-02-08 05:30:00,102.445,102.473,102.38,102.403,1315780435.0
2006-02-08 06:00:00,102.415,102.47,102.37,102.37,2251894246.0
2006-02-08 06:30:00,102.37,102.373,102.26,102.33,2145008324.0
2006-02-08 07:00:00,102.325,102.331,102.22,102.23,2468376685.0
2006-02-08 07:30:00,102.228,102.292,102.2,102.275,2630574189.0
2006-02-08 08:00:00,102.28,102.288,102.09,102.09,2457781498.0
2006-02-08 08:30:00,102.105,102.11,101.938,101.97,2228077323.0
2006-02-08 09:00:00,101.98,102.26,101.98,102.175,2423708318.0
2006-02-08 09:30:00,102.185,102.185,101.985,102.065,1698464255.0
2006-02-08 10:00:00,102.065,102.145,102.015,102.025,2881848949.0
2006-02-08 10:30:00,102.025,102.09,101.995,102.075,2380385094.0
2006-02-08 11:00:00,102.075,102.226,102.075,102.18,3140495809.0
2006-02-08 11:30:00,102.19,102.239,102.087,102.133,2588843020.0
2006-02-08 12:00:00,102.133,102.28,102.133,102.21,1782339744.0
2006-02-08 12:30:00,102.195,102.528,102.145,102.44,2483366669.0
2006-02-08 13:00:00,102.43,102.57,102.404,102.565,3011303270.0
2006-02-08 13:30:00,102.56,102.685,102.45,102.53,2677031062.0
2006-02-08 14:00:00,102.523,102.59,102.488,102.555,2332939302.0
2006-02-08 14:30:00,102.547,102.616,102.445,102.495,1963365930.0
2006-02-08 15:00:00,102.498,102.598,102.375,102.518,2624326945.0
2006-02-08 15:30:00,102.53,102.63,102.505,102.595,3076864105.0
2006-02-08 16:00:00,102.59,102.665,102.503,102.523,1914755969.0
2006-02-08 16:30:00,102.52,102.612,102.48,102.545,2152327487.0
2006-02-08 17:00:00,102.485,102.62,102.465,102.6,2147481179.0
2006-02-08 17:30:00,102.6,102.825,102.535,102.752,2733959032.0
2006-02-08 18:00:00,102.74,102.875,102.74,102.86,1794394415.0
2006-02-08 18:30:00,102.855,102.95,102.805,102.862,2388333640.0
2006-02-08 19:00:00,102.865,103.25,102.84,103.21,3493337564.0
2006-02-08 19:30:00,103.205,103.22,103.058,103.075,3069949311.0
2006-02-08 20:00:00,103.085,103.13,103.001,103.102,2202685973.0
2006-02-08 20:30:00,103.11,103.128,103.03,103.087,2877043351.0
2006-02-08 21:00:00,103.09,103.135,103.01,103.023,2662020410.0
2006-02-08 21:30:00,103.02,103.1,103.005,103.02,2499617459.0
2006-02-08 22:00:00,103.013,103.038,102.957,103.005,2782825881.0
2006-02-08 22:30:00,103.01,103.04,102.923,103.02,2409471052.0
2006-02-08 23:00:00,103.015,103.15,103.0,103.095,2300417632.0
2006-02-08 23:30:00,103.083,103.13,103.022,103.095,2286861380.0
2006-02-09 00:00:00,103.1,103.1,103.085,103.1,39253479.0
2006-02-09 01:00:00,103.095,103.095,102.925,103.012,1396382030.0
2006-02-09 01:30:00,103.012,103.084,102.95,102.965,2263884119.0
2006-02-09 02:00:00,102.965,103.002,102.91,102.972,2230286741.0
2006-02-09 02:30:00,102.972,103.005,102.895,102.932,1988111460.0
2006-02-09 03:00:00,102.927,103.145,102.89,103.08,2356459645.0
2006-02-09 03:30:00,103.075,103.11,103.007,103.04,2576451739.0
2006-02-09 04:00:00,103.035,103.088,102.965,103.053,2269425737.0
2006-02-09 04:30:00,103.065,103.13,103.038,103.105,2282648594.0
2006-02-09 05:00:00,103.11,103.175,103.025,103.07,2364634458.0
2006-02-09 05:30:00,103.065,103.215,103.034,103.203,2823346403.0
2006-02-09 06:00:00,103.21,103.215,103.02,103.06,2554655759.0
2006-02-09 06:30:00,103.063,103.115,103.022,103.078,2602667723.0
2006-02-09 07:00:00,103.077,103.105,103.032,103.07,2852461232.0
2006-02-09 07:30:00,103.062,103.129,103.045,103.075,2205208595.0
2006-02-09 08:00:00,103.065,103.28,103.032,103.215,2979090308.0
2006-02-09 08:30:00,103.22,103.23,103.04,103.145,3490474232.0
2006-02-09 09:00:00,103.142,103.38,103.142,103.325,2435458317.0
2006-02-09 09:30:00,103.33,103.44,103.25,103.28,1798508395.0
2006-02-09 10:00:00,103.282,103.311,103.16,103.17,2721498753.0
2006-02-09 10:30:00,103.17,103.182,102.995,102.995,2135347132.0
2006-02-09 11:00:00,103.055,103.14,103.02,103.09,2117598667.0
2006-02-09 11:30:00,103.093,103.169,103.055,103.06,1875212251.0
2006-02-09 12:00:00,103.065,103.08,102.918,103.0,3107530025.0
2006-02-09 12:30:00,102.988,103.103,102.956,103.088,2564227223.0
2006-02-09 13:00:00,103.085,103.235,103.04,103.097,1997725739.0
2006-02-09 13:30:00,103.105,103.156,103.01,103.093,2364655289.0
2006-02-09 14:00:00,103.1,103.145,103.035,103.08,2778695426.0
2006-02-09 14:30:00,103.085,103.16,103.08,103.09,3029105488.0
2006-02-09 15:00:00,103.1,103.227,103.02,103.205,2503206099.0
2006-02-09 15:30:00,103.21,103.29,103.135,103.213,1786331958.0
2006-02-09 16:00:00,103.213,103.25,103.158,103.24,2616267082.0
2006-02-09 16:30:00,103.24,103.46,103.205,103.395,3195902006.0
2006-02-09 17:00:00,103.395,103.635,103.36,103.495,2395606533.0
2006-02-09 17:30:00,103.495,103.52,103.385,103.435,2767136537.0
2006-02-09 18:00:00,103.435,103.542,103.33,103.375,1722163899.0
2006-02-09 18:30:00,103.355,103.6,103.33,103.56,2387821154.0
2006-02-09 19:00:00,103.55,103.775,103.55,103.705,2227791998.0
2006-02-09 19:30:00,103.69,103.83,103.602,103.73,2511616133.0
2006-02-09 20:00:00,103.725,103.725,103.605,103.698,2615890884.0
2006-02-09 20:30:00,103.7,103.757,103.6,103.635,2459824116.0
2006-02-09 21:00:00,103.64,103.681,103.605,103.65,2153624892.0
2006-02-09 21:30:00,103.65,103.734,103.578,103.705,2267806707.0
2006-02-09 22:00:00,103.693,103.715,103.595,103.715,1293767133.0
2006-02-09 22:30:00,103.71,103.771,103.61,103.625,1863685630.0
2006-02-09 23:00:00,103.623,103.755,103.572,103.713,2102102344.0
2006-02-09 23:30:00,103.715,103.739,103.6,103.735,2476435494.0
2006-02-10 00:00:00,103.735,103.745,103.662,103.662,369050363.0
2006-02-10 00:30:00,103.662,103.775,103.662,103.722,2056209839.0
2006-02-10 01:00:00,103.717,103.73,103.53,103.61,2218063207.0
2006-02-10 01:30:00,103.605,103.65,103.51,103.55,2523739608.0
2006-02-10 02:00:00,103.545,103.6,103.45,103.535,2449922051.0
2006-02-10 02:30:00,103.533,103.663,103.52,103.593,2087334412.0
2006-02-10 03:00:00,103.595,103.595,103.45,103.5,1565111562.0
2006-02-10 03:30:00,103.495,103.59,103.403,103.443,1127506038.0
2006-02-10 04:00:00,103.455,103.465,103.355,103.4,2282443358.0
2006-02-10 04:30:00,103.4,103.435,103.345,103.36,2130983115.0
2006-02-10 05:00:00,103.355,103.422,103.33,103.4,2446719376.0
2006-02-10 05:30:00,103.398,103.41,103.272,103.285,2643129177.0
2006-02-10 06:00:00,103.29,103.35,103.22,103.33,2512215760.0
2006-02-10 06:30:00,103.345,103.36,103.265,103.29,2208823038.0
2006-02-10 07:00:00,103.3,103.31,102.91,102.925,2333334465.0
2006-02-10 07:30:00,102.935,103.005,102.813,102.965,1724590611.0
2006-02-10 08:00:00,102.965,102.973,102.803,102.815,2753107607.0
2006-02-10 08:30:00,102.815,102.953,102.78,102.895,2386506522.0
2006-02-10 09:00:00,102.895,103.004,102.615,102.67,3212818822.0
2006-02-10 09:30:00,102.68,102.68,102.46,102.553,2613488119.0
2006-02-10 10:00:00,102.553,102.76,102.538,102.75,1786349759.0
2006-02-10 10:30:00,102.735,102.84,102.7,102.7,2531034665.0
2006-02-10 11:00:00,102.69,102.717,102.535,102.545,3001880186.0
2006-02-10 11:30:00,102.54,102.611,102.345,102.41,2721511656.0
2006-02-10 12:00:00,102.403,102.42,102.253,102.375,2384946837.0
2006-02-10 12:30:00,102.367,102.511,102.32,102.505,2047625490.0
2006-02-10 13:00:00,102.508,102.528,102.284,102.298,2533753284.0
2006-02-10 13:30:00,102.31,102.363,102.26,102.315,3095385276.0
2006-02-10 14:00:00,102.31,102.435,102.185,102.423,1866623157.0
2006-02-10 14:30:00,102.42,102.502,102.29,102.315,2142524121.0
2006-02-10 15:00:00,102.255,102.36,102.22,102.32,2174694379.0
2006-02-10 15:30:00,102.32,102.41,101.995,102.012,2726414382.0
2006-02-10 16:00:00,102.01,102.057,101.83,101.88,1794374365.0
2006-02-10 16:30:00,101.875,101.984,101.768,101.852,2460374824.0
2006-02-10 17:00:00,101.855,101.955,101.677,101.81,3531119575.0
2006-02-10 17:30:00,101.805,102.073,101.77,101.865,3219068930.0
2006-02-10 18:00:00,101.875,102.03,101.74,101.962,2190354907.0
2006-02-10 18:30:00,101.97,102.0,101.8,101.887,2809375080.0
2006-02-10 19:00:00,101.888,101.96,101.63,101.633,2604332790.0
2006-02-10 19:30:00,101.63,101.74,101.605,101.67,2538117286.0
2006-02-10 20:00:00,101.663,101.785,101.649,101.755,2905150594.0
2006-02-10 20:30:00,101.76,102.075,101.72,102.07,2366522351.0
2006-02-10 21:00:00,102.065,102.216,102.065,102.175,2283334074.0
2006-02-10 21:30:00,102.163,102.285,102.145,102.165,2337708779.0
2006-02-10 22:00:00,102.17,102.22,102.09,102.185,2527434451.0
2006-02-10 22:30:00,102.19,102.24,102.105,102.177,2185633988.0
2006-02-10 23:00:00,102.182,102.231,102.095,102.222,1982483718.0
2006-02-10 23:30:00,102.222,102.25,102.155,102.225,2182844006.0
2006-02-13 00:00:00,102.23,102.23,101.955,102.047,935906066.0
2006-02-13 00:30:00,102.06,102.115,102.026,102.073,1595407090.0
2006-02-13 01:00:00,102.073,102.1,101.995,102.055,3677621356.0
2006-02-13 01:30:00,102.053,102.073,101.963,101.963,2198369654.0
2006-02-13 02:00:00,101.963,102.08,101.853,101.853,2174098806.0
2006-02-13 02:30:00,101.855,101.983,101.83,101.933,3653930389.0
2006-02-13 03:00:00,101.933,102.13,101.898,102.07,1542407961.0
2006-02-13 03:30:00,102.057,102.07,101.96,102.035,1261793448.0
2006-02-13 04:00:00,102.035,102.052,101.995,102.052,2201599972.0
2006-02-13 04:30:00,102.052,102.171,101.986,102.112,1952243778.0
2006-02-13 05:00:00,102.107,102.135,102.015,102.08,2199860658.0
2006-02-13 05:30:00,102.075,102.27,102.075,102.17,2500302797.0
2006-02-13 06:00:00,102.165,102.185,102.085,102.113,2291361662.0
2006-02-13 06:30:00,102.125,102.175,102.107,102.175,2285675165.0
2006-02-13 07:00:00,102.18,102.21,102.115,102.21,2389042591.0
2006-02-13 07:30:00,102.205,102.265,102.16,102.233,2859334816.0
2006-02-13 08:00:00,102.24,102.251,102.11,102.13,2530193474.0
2006-02-13 08:30:00,102.133,102.187,102.063,102.098,2616396739.0
2006-02-13 09:00:00,102.097,102.16,102.042,102.12,2872417750.0
2006-02-13 09:30:00,102.112,102.145,101.98,102.145,2238567859.0
2006-02-13 10:00:00,102.135,102.23,102.089,102.195,3171224218.0
2006-02-13 10:30:00,102.2,102.205,102.037,102.195,3442156178.0
2006-02-13 11:00:00,102.192,102.392,102.122,102.295,2437046135.0
2006-02-13 11:30:00,102.3,102.337,102.179,102.18,1791075218.0
2006-02-13 12:00:00,102.182,102.33,102.135,102.21,2720397542.0
2006-02-13 12:30:00,102.21,102.214,102.065,102.065,2198371408.0
2006-02-13 13:00:00,102.125,102.298,102.095,102.28,2152667190.0
2006-02-13 13:30:00,102.283,102.367,102.225,102.24,1869209975.0
2006-02-13 14:00:00,102.245,102.295,102.118,102.17,3132168569.0
2006-02-13 14:30:00,102.158,102.205,101.913,102.048,2529305614.0
2006-02-13 15:00:00,102.045,102.115,102.008,102.057,2085138251.0
2006-02-13 15:30:00,102.065,102.185,101.985,102.023,2388312833.0
2006-02-13 16:00:00,102.03,102.205,102.0,102.11,2771456735.0
2006-02-13 16:30:00,102.115,102.305,102.065,102.07,3039919300.0
2006-02-13 17:00:00,102.08,102.148,102.0,102.045,2533282237.0
2006-02-13 17:30:00,102.06,102.06,101.815,101.913,1822787505.0
2006-02-13 18:00:00,101.913,101.92,101.8,101.88,2665729879.0
2006-02-13 18:30:00,101.87,101.935,101.783,101.815,3221288029.0
2006-02-13 19:00:00,101.815,101.915,101.785,101.885,2382751090.0
2006-02-13 19:30:00,101.885,101.897,101.778,101.835,2759629124.0
2006-02-13 20:00:00,101.835,101.884,101.777,101.825,1716179414.0
2006-02-13 20:30:00,101.815,101.851,101.683,101.74,2371788437.0
2006-02-13 21:00:00,101.73,101.825,101.715,101.825,2245845794.0
2006-02-13 21:30:00,101.81,101.94,101.785,101.94,2542317248.0
2006-02-13 22:00:00,101.935,101.954,101.855,101.868,2626936093.0
2006-02-13 22:30:00,101.87,101.903,101.805,101.825,2384493694.0
2006-02-13 23:00:00,101.83,101.848,101.773,101.81,2146065001.0
2006-02-13 23:30:00,101.81,101.932,101.793,101.915,2293134393.0
2006-02-14 00:00:00,101.903,101.91,101.9,101.905,130000232.0
2006-02-14 00:30:00,101.9,101.9,101.86,101.865,1190020706.0
2006-02-14 01:00:00,101.863,101.885,101.62,101.713,2095529436.0
2006-02-14 01:30:00,101.715,101.76,101.615,101.715,2433768064.0
2006-02-14 02:00:00,101.715,101.758,101.62,101.665,2514063357.0
2006-02-14 02:30:00,101.663,101.7,101.495,101.633,2099887131.0
2006-02-14 03:00:00,101.635,101.65,101.56,101.6,1098513158.0
2006-02-14 03:30:00,101.61,101.61,101.51,101.523,1107812253.0
2006-02-14 04:00:00,101.535,101.542,101.46,101.52,2267441272.0
2006-02-14 04:30:00,101.52,101.62,101.5,101.6,2156908204.0
2006-02-14 05:00:00,101.595,101.61,101.537,101.54,2372147086.0
2006-02-14 05:30:00,101.538,101.565,101.485,101.545,2640066552.0
2006-02-14 06:00:00,101.55,101.555,101.46,101.54,2495015845.0
2006-02-14 06:30:00,101.555,101.619,101.53,101.58,2213457878.0
2006-02-14 07:00:00,101.59,101.613,101.535,101.545,2398767287.0
2006-02-14 07:30:00,101.555,101.595,101.465,101.545,1716481377.0
2006-02-14 08:00:00,101.545,101.57,101.37,101.425,2691831927.0
2006-02-14 08:30:00,101.425,101.465,101.305,101.365,2369309407.0
2006-02-14 09:00:00,101.365,101.395,101.29,101.37,3257812658.0
2006-02-14 09:30:00,101.38,101.451,101.28,101.423,2641496414.0
2006-02-14 10:00:00,101.423,101.462,101.318,101.32,1823865530.0
2006-02-14 10:30:00,101.305,101.57,101.275,101.5,2550088146.0
2006-02-14 11:00:00,101.49,101.645,101.49,101.575,3065199961.0
2006-02-14 11:30:00,101.57,101.66,101.49,101.66,2648096894.0
2006-02-14 12:00:00,101.653,101.653,101.545,101.585,2362274392.0
2006-02-14 12:30:00,101.577,101.665,101.56,101.595,2120170272.0
2006-02-14 13:00:00,101.598,101.628,101.485,101.508,2525127241.0
2006-02-14 13:30:00,101.52,101.545,101.445,101.525,3021113259.0
2006-02-14 14:00:00,101.52,101.547,101.4,101.413,1844078072.0
2006-02-14 14:30:00,101.41,101.438,101.2,101.255,2137429924.0
2006-02-14 15:00:00,101.195,101.255,101.133,101.19,2210350778.0
2006-02-14 15:30:00,101.19,101.51,101.175,101.262,2741467194.0
2006-02-14 16:00:00,101.26,101.63,101.21,101.63,1768065110.0
2006-02-14 16:30:00,101.625,101.64,101.485,101.562,2463383155.0
2006-02-14 17:00:00,101.565,101.675,101.495,101.6,3511583826.0
2006-02-14 17:30:00,101.595,101.68,101.54,101.645,3175503827.0
2006-02-14 18:00:00,101.655,101.72,101.595,101.602,2224886790.0
2006-02-14 18:30:00,101.61,101.68,101.54,101.667,2908587899.0
2006-02-14 19:00:00,101.668,101.724,101.614,101.683,2604772509.0
2006-02-14 19:30:00,101.68,102.06,101.652,102.06,2544010819.0
2006-02-14 20:00:00,102.053,102.1,101.87,101.925,2957868454.0
2006-02-14 20:30:00,101.93,102.003,101.854,101.89,2386634699.0
2006-02-14 21:00:00,101.885,101.896,101.81,101.845,2312421830.0
2006-02-14 21:30:00,101.833,101.877,101.753,101.815,2303131621.0
2006-02-14 22:00:00,101.82,101.85,101.735,101.795,2417455916.0
2006-02-14 22:30:00,101.79,101.808,101.672,101.727,2105193850.0
2006-02-14 23:00:00,101.732,101.776,101.675,101.722,1944193040.0
2006-02-14 23:30:00,101.722,101.8,101.695,101.765,2215009187.0
2006-02-15 00:00:00,101.765,101.77,101.755,101.763,306081539.0
2006-02-15 00:30:00,101.77,101.83,101.727,101.803,1449052250.0
2006-02-15 01:00:00,101.803,101.925,101.766,101.905,3662674055.0
2006-02-15 01:30:00,101.903,101.967,101.875,101.893,2185559685.0
2006-02-15 02:00:00,101.893,101.937,101.775,101.833,2145038918.0
2006-02-15 02:30:00,101.835,101.98,101.795,101.913,3609870498.0
2006-02-15 03:00:00,101.913,101.95,101.86,101.92,1396214582.0
2006-02-15 03:30:00,101.92,101.955,101.845,101.955,1292303433.0
2006-02-15 04:00:00,101.955,101.972,101.862,101.882,2231343685.0
2006-02-15 04:30:00,101.882,101.95,101.865,101.922,1917047687.0
2006-02-15 05:00:00,101.917,101.96,101.89,101.96,2062811297.0
2006-02-15 05:30:00,101.965,101.969,101.86,101.88,2370194954.0
2006-02-15 06:00:00,101.875,101.895,101.795,101.883,2311167934.0
2006-02-15 06:30:00,101.895,101.895,101.795,101.795,2277917795.0
2006-02-15 07:00:00,101.8,101.864,101.759,101.85,2391244592.0
2006-02-15 07:30:00,101.845,101.87,101.798,101.833,3032417186.0
2006-02-15 08:00:00,101.84,101.924,101.84,101.88,2505207666.0
2006-02-15 08:30:00,101.883,101.938,101.825,101.898,2648730318.0
2006-02-15 09:00:00,101.897,101.915,101.771,101.89,2869348744.0
2006-02-15 09:30:00,101.882,101.945,101.835,101.885,2221864925.0
2006-02-15 10:00:00,101.885,101.934,101.785,101.785,3238566760.0
2006-02-15 10:30:00,101.79,101.83,101.737,101.805,3459112353.0
2006-02-15 11:00:00,101.802,101.865,101.75,101.825,2493328807.0
2006-02-15 11:30:00,101.83,101.85,101.765,101.83,1795499844.0
2006-02-15 12:00:00,101.832,101.87,101.725,101.78,2728932912.0
2006-02-15 12:30:00,101.78,101.9,101.715,101.795,2205487306.0
2006-02-15 13:00:00,101.855,101.855,101.69,101.78,2111880093.0
2006-02-15 13:30:00,101.783,101.835,101.735,101.81,1850028893.0
2006-02-15 14:00:00,101.815,101.955,101.81,101.93,3094816216.0
2006-02-15 14:30:00,101.918,101.962,101.82,101.828,2587690102.0
2006-02-15 15:00:00,101.825,101.905,101.787,101.847,2169651548.0
2006-02-15 15:30:00,101.855,101.866,101.645,101.743,2323499920.0
2006-02-15 16:00:00,101.75,101.775,101.311,101.53,2657502473.0
2006-02-15 16:30:00,101.535,101.653,101.455,101.5,3058991980.0
2006-02-15 17:00:00,101.51,101.638,101.305,101.515,2584080180.0
2006-02-15 17:30:00,101.53,101.836,101.5,101.813,1864699871.0
2006-02-15 18:00:00,101.755,101.99,101.695,101.96,2590821187.0
2006-02-15 18:30:00,101.95,102.325,101.95,102.145,3187588215.0
2006-02-15 19:00:00,102.145,102.205,101.79,101.825,2397041141.0
2006-02-15 19:30:00,101.825,101.925,101.766,101.825,2706898115.0
2006-02-15 20:00:00,101.825,101.858,101.745,101.825,1675080188.0
2006-02-15 20:30:00,101.815,101.895,101.751,101.89,2406386821.0
2006-02-15 21:00:00,101.88,101.907,101.801,101.855,2204761171.0
2006-02-15 21:30:00,101.84,101.913,101.782,101.79,2495197684.0
2006-02-15 22:00:00,101.785,101.891,101.782,101.818,2615548805.0
2006-02-15 22:30:00,101.82,101.845,101.725,101.725,2356385769.0
2006-02-15 23:00:00,101.73,101.76,101.69,101.73,2133078302.0
2006-02-15 23:30:00,101.73,101.905,101.69,101.905,2299910696.0
2006-02-16 00:00:00,101.893,101.9,101.89,101.895,122979507.0
2006-02-16 01:00:00,101.893,101.893,101.74,101.793,2094227073.0
2006-02-16 01:30:00,101.795,101.893,101.77,101.855,2487974618.0
2006-02-16 02:00:00,101.855,101.917,101.76,101.875,2531792441.0
2006-02-16 02:30:00,101.873,101.925,101.77,101.913,2095344044.0
2006-02-16 03:00:00,101.913,101.921,101.735,101.775,3531092076.0
2006-02-16 03:30:00,101.773,101.785,101.705,101.753,2043218764.0
2006-02-16 04:00:00,101.765,101.775,101.695,101.74,2295596150.0
2006-02-16 04:30:00,101.74,101.852,101.727,101.84,2152085234.0
2006-02-16 05:00:00,101.835,101.92,101.815,101.87,2364591563.0
2006-02-16 05:30:00,101.868,101.892,101.773,101.825,2637492305.0
2006-02-16 06:00:00,101.83,101.87,101.74,101.77,2523812640.0
2006-02-16 06:30:00,101.785,101.788,101.665,101.7,2140184345.0
2006-02-16 07:00:00,101.71,101.73,101.645,101.705,2422192447.0
2006-02-16 07:30:00,101.715,101.727,101.635,101.655,1683032985.0
2006-02-16 08:00:00,101.655,101.715,101.62,101.705,2675013812.0
2006-02-16 08:30:00,101.705,101.8,101.665,101.785,2394527648.0
2006-02-16 09:00:00,101.785,101.794,101.67,101.71,3265199666.0
2006-02-16 09:30:00,101.72,101.763,101.66,101.675,2572626603.0
2006-02-16 10:00:00,101.723,101.741,101.602,101.64,1893936207.0
2006-02-16 10:30:00,101.625,101.733,101.588,101.64,2526718944.0
2006-02-16 11:00:00,101.63,101.771,101.63,101.765,3001965239.0
2006-02-16 11:30:00,101.76,101.796,101.66,101.77,2672855878.0
2006-02-16 12:00:00,101.763,101.865,101.76,101.865,2304930618.0
2006-02-16 12:30:00,101.857,101.892,101.822,101.875,2168499488.0
2006-02-16 13:00:00,101.878,101.905,101.77,101.838,2595512309.0
2006-02-16 13:30:00,101.85,101.88,101.773,101.865,3189245230.0
2006-02-16 14:00:00,101.86,101.901,101.76,101.863,1863847434.0
2006-02-16 14:30:00,101.86,101.95,101.805,101.945,2127336395.0
2006-02-16 15:00:00,101.885,101.995,101.83,101.96,2203596974.0
2006-02-16 15:30:00,101.96,102.005,101.855,101.972,2734975322.0
2006-02-16 16:00:00,101.97,102.01,101.87,101.96,1816348902.0
2006-02-16 16:30:00,101.955,102.015,101.815,101.922,2461924455.0
2006-02-16 17:00:00,101.925,102.025,101.853,101.91,3520364596.0
2006-02-16 17:30:00,101.905,101.958,101.655,101.655,3269259806.0
2006-02-16 18:00:00,101.645,101.7,101.59,101.642,2225704626.0
2006-02-16 18:30:00,101.65,101.81,101.598,101.777,2872253031.0
2006-02-16 19:00:00,101.778,101.895,101.734,101.823,2690820636.0
2006-02-16 19:30:00,101.82,101.845,101.635,101.67,2519684605.0
2006-02-16 20:00:00,101.663,101.75,101.64,101.715,2929948341.0
2006-02-16 20:30:00,101.72,101.75,101.64,101.67,2382630482.0
2006-02-16 21:00:00,101.665,101.76,101.563,101.755,2271278189.0
2006-02-16 21:30:00,101.743,101.78,101.645,101.735,2296549100.0
2006-02-16 22:00:00,101.74,101.793,101.703,101.765,2269767161.0
2006-02-16 22:30:00,101.76,101.77,101.585,101.617,1969271591.0
2006-02-16 23:00:00,101.622,101.67,101.505,101.532,1911891317.0
2006-02-16 23:30:00,101.532,101.635,101.523,101.585,2265209289.0
2006-02-17 00:00:00,101.585,101.59,101.575,101.583,371957634.0
2006-02-17 00:30:00,101.578,101.58,101.525,101.563,758493346.0
2006-02-17 01:00:00,101.563,101.648,101.513,101.575,3599259982.0
2006-02-17 01:30:00,101.573,101.59,101.347,101.503,2161688484.0
2006-02-17 02:00:00,101.505,101.683,101.455,101.652,2271569100.0
2006-02-17 02:30:00,101.652,101.87,101.565,101.822,1950454778.0
2006-02-17 03:00:00,101.817,101.99,101.772,101.93,1791397789.0
2006-02-17 03:30:00,101.935,102.12,101.925,102.07,1711236872.0
2006-02-17 04:00:00,102.065,102.12,101.91,101.973,2237697127.0
2006-02-17 04:30:00,101.985,102.015,101.92,101.985,2299853731.0
2006-02-17 05:00:00,101.99,102.035,101.943,101.98,2419806920.0
2006-02-17 05:30:00,101.975,102.027,101.922,101.933,2914442810.0
2006-02-17 06:00:00,101.94,101.953,101.845,101.88,2559401034.0
2006-02-17 06:30:00,101.883,101.97,101.861,101.938,2682931830.0
2006-02-17 07:00:00,101.937,101.953,101.895,101.91,2868650609.0
2006-02-17 07:30:00,101.902,101.96,101.807,101.915,2234561674.0
2006-02-17 08:00:00,101.905,102.113,101.905,101.985,3219512060.0
2006-02-17 08:30:00,101.99,102.035,101.896,101.975,3360363003.0
2006-02-17 09:00:00,101.972,102.045,101.77,101.905,2485914171.0
2006-02-17 09:30:00,101.91,101.975,101.84,101.86,1817498059.0
2006-02-17 10:00:00,101.862,102.045,101.805,101.98,2771040781.0
2006-02-17 10:30:00,101.98,102.185,101.962,102.125,2252212432.0
2006-02-17 11:00:00,102.185,102.3,102.151,102.21,2099025782.0
2006-02-17 11:30:00,102.213,102.47,102.178,102.3,1840721764.0
2006-02-17 12:00:00,102.305,102.344,102.224,102.34,3287050156.0
2006-02-17 12:30:00,102.328,102.405,102.225,102.268,2599071220.0
2006-02-17 13:00:00,102.28,102.535,102.256,102.477,2164036656.0
2006-02-17 13:30:00,102.485,102.693,102.485,102.613,2269349968.0
2006-02-17 14:00:00,102.62,102.843,102.605,102.76,2709017369.0
2006-02-17 14:30:00,102.765,102.818,102.634,102.78,3019357647.0
2006-02-17 15:00:00,102.79,102.8,102.475,102.495,2538367996.0
2006-02-17 15:30:00,102.51,102.595,102.41,102.533,1916025821.0
2006-02-17 16:00:00,102.485,102.715,102.485,102.71,2633481174.0
2006-02-17 16:30:00,102.7,102.782,102.535,102.725,3312444962.0
2006-02-17 17:00:00,102.725,102.935,102.668,102.865,2389206141.0
2006-02-17 17:30:00,102.865,102.918,102.77,102.865,2696703039.0
2006-02-17 18:00:00,102.865,102.89,102.68,102.745,1694428576.0
2006-02-17 18:30:00,102.735,102.793,102.617,102.76,2388690467.0
2006-02-17 19:00:00,102.75,102.83,102.663,102.805,2129152881.0
2006-02-17 19:30:00,102.79,102.834,102.595,102.62,2525013563.0
2006-02-17 20:00:00,102.615,102.695,102.493,102.578,2682562293.0
2006-02-17 20:30:00,102.58,102.72,102.565,102.615,2354693810.0
2006-02-17 21:00:00,102.62,102.62,102.54,102.59,2153026466.0
2006-02-17 21:30:00,102.58,102.62,102.523,102.615,2312052241.0
2006-02-17 22:00:00,102.603,102.636,102.539,102.623,2037389154.0
2006-02-17 22:30:00,102.625,102.64,102.532,102.633,3623298429.0
2006-02-17 23:00:00,102.633,102.647,102.58,102.623,2129868216.0
2006-02-17 23:30:00,102.625,102.635,102.58,102.625,2574892175.0
2006-02-20 01:00:00,102.63,102.78,102.63,102.735,2378742468.0
2006-02-20 01:30:00,102.73,102.752,102.607,102.64,1961179730.0
2006-02-20 02:00:00,102.64,102.67,102.555,102.635,1991721282.0
2006-02-20 02:30:00,102.635,102.735,102.557,102.557,2446374937.0
2006-02-20 03:00:00,102.562,102.598,102.465,102.542,1897376354.0
2006-02-20 03:30:00,102.555,102.615,102.49,102.595,1368475010.0
2006-02-20 04:00:00,102.595,102.63,102.5,102.555,2533312829.0
2006-02-20 04:30:00,102.553,102.6,102.463,102.483,2143580309.0
2006-02-20 05:00:00,102.483,102.578,102.433,102.555,3619808879.0
2006-02-20 05:30:00,102.553,102.625,102.515,102.613,2034506553.0
2006-02-20 06:00:00,102.625,102.658,102.58,102.63,2287226125.0
2006-02-20 06:30:00,102.64,102.68,102.6,102.65,2166919421.0
2006-02-20 07:00:00,102.645,102.83,102.637,102.69,2360403765.0
2006-02-20 07:30:00,102.688,102.765,102.635,102.765,2631212902.0
2006-02-20 08:00:00,102.77,102.788,102.675,102.73,2544087162.0
2006-02-20 08:30:00,102.745,102.775,102.635,102.71,2123686325.0
2006-02-20 09:00:00,102.72,102.725,102.575,102.615,2326105455.0
2006-02-20 09:30:00,102.625,102.725,102.53,102.685,1664722041.0
2006-02-20 10:00:00,102.685,102.721,102.63,102.685,2769522453.0
2006-02-20 10:30:00,102.685,102.735,102.635,102.685,2413358497.0
2006-02-20 11:00:00,102.685,102.76,102.662,102.72,3273541667.0
2006-02-20 11:30:00,102.73,102.757,102.645,102.645,2624802070.0
2006-02-20 12:00:00,102.693,102.715,102.625,102.68,1887640527.0
2006-02-20 12:30:00,102.665,102.715,102.62,102.62,2512605271.0
2006-02-20 13:00:00,102.61,102.805,102.606,102.805,2961712800.0
2006-02-20 13:30:00,102.8,102.935,102.735,102.88,2668623115.0
2006-02-20 14:00:00,102.873,102.93,102.73,102.795,2218565891.0
2006-02-20 14:30:00,102.787,102.815,102.735,102.81,2121201674.0
2006-02-20 15:00:00,102.798,102.935,102.737,102.908,2578276753.0
2006-02-20 15:30:00,102.92,102.945,102.865,102.895,3251231735.0
2006-02-20 16:00:00,102.89,102.99,102.88,102.943,1845029597.0
2006-02-20 16:30:00,102.94,103.005,102.878,102.995,2131073872.0
2006-02-20 17:00:00,102.935,103.005,102.865,102.92,2273851450.0
2006-02-20 17:30:00,102.92,102.95,102.85,102.932,2751178089.0
2006-02-20 18:00:00,102.93,102.962,102.865,102.92,1809153388.0
2006-02-20 18:30:00,102.915,103.007,102.895,102.962,2430370664.0
2006-02-20 19:00:00,102.965,102.99,102.927,102.98,3230681398.0
2006-02-20 19:30:00,102.975,103.1,102.95,103.015,3185628175.0
2006-02-20 20:00:00,103.025,103.037,102.94,102.992,2243766617.0
2006-02-20 20:30:00,103.0,103.0,102.875,102.897,2911975606.0
2006-02-20 21:00:00,102.898,102.99,102.835,102.983,2655379756.0
2006-02-20 21:30:00,102.98,103.097,102.98,103.085,2584267036.0
2006-02-20 22:00:00,103.083,103.09,103.01,103.055,2959088094.0
2006-02-20 22:30:00,103.06,103.08,103.005,103.04,2445181497.0
2006-02-20 23:00:00,103.035,103.055,103.007,103.045,2297466563.0
2006-02-20 23:30:00,103.033,103.045,102.985,103.035,2202189044.0
2006-02-21 00:00:00,103.04,103.04,103.025,103.04,40713781.0
2006-02-21 00:30:00,103.035,103.035,102.94,102.987,1103271758.0
2006-02-21 01:00:00,102.992,103.11,102.992,103.072,1919430507.0
2006-02-21 01:30:00,103.072,103.135,103.038,103.115,2234271613.0
2006-02-21 02:00:00,103.115,103.26,103.085,103.222,2256167100.0
2006-02-21 02:30:00,103.222,103.297,103.12,103.152,1900577101.0
2006-02-21 03:00:00,103.147,103.223,103.087,103.205,2510347718.0
2006-02-21 03:30:00,103.198,103.23,103.155,103.22,898292344.0
2006-02-21 04:00:00,103.215,103.263,103.145,103.233,2241591162.0
2006-02-21 04:30:00,103.245,103.29,103.207,103.275,2326692771.0
2006-02-21 05:00:00,103.28,103.281,103.179,103.23,2466096139.0
2006-02-21 05:30:00,103.225,103.235,103.16,103.183,2944154765.0
2006-02-21 06:00:00,103.185,103.221,103.145,103.19,2619703225.0
2006-02-21 06:30:00,103.193,103.245,103.135,103.208,2681731765.0
2006-02-21 07:00:00,103.207,103.225,103.155,103.2,2900098491.0
2006-02-21 07:30:00,103.192,103.254,103.145,103.195,2245097091.0
2006-02-21 08:00:00,103.185,103.305,103.16,103.305,3153657496.0
2006-02-21 08:30:00,103.31,103.31,103.235,103.265,3210036185.0
2006-02-21 09:00:00,103.262,103.335,103.158,103.175,2402813489.0
2006-02-21 09:30:00,103.18,103.22,103.1,103.22,1799471417.0
2006-02-21 10:00:00,103.222,103.36,103.171,103.33,2719586731.0
2006-02-21 10:30:00,103.33,103.46,103.295,103.335,2305690214.0
2006-02-21 11:00:00,103.395,103.46,103.328,103.36,2124229891.0
2006-02-21 11:30:00,103.363,103.43,103.325,103.39,1834238260.0
2006-02-21 12:00:00,103.395,103.488,103.375,103.46,3284044825.0
2006-02-21 12:30:00,103.448,103.474,103.373,103.448,2617509559.0
2006-02-21 13:00:00,103.46,103.47,103.394,103.407,2124122838.0
2006-02-21 13:30:00,103.415,103.577,103.405,103.503,2249951798.0
2006-02-21 14:00:00,103.51,103.63,103.455,103.49,2649979181.0
2006-02-21 14:30:00,103.495,103.549,103.464,103.52,3026044335.0
2006-02-21 15:00:00,103.53,103.63,103.477,103.535,2589835326.0
2006-02-21 15:30:00,103.55,103.715,103.55,103.613,1912285636.0
2006-02-21 16:00:00,103.565,103.71,103.54,103.65,2564690783.0
2006-02-21 16:30:00,103.64,103.784,103.605,103.755,3315024516.0
2006-02-21 17:00:00,103.755,103.83,103.709,103.765,2377625528.0
2006-02-21 17:30:00,103.765,103.79,103.695,103.765,2835673730.0
2006-02-21 18:00:00,103.765,103.806,103.663,103.705,1650202943.0
2006-02-21 18:30:00,103.695,103.715,103.619,103.65,2278093677.0
2006-02-21 19:00:00,103.64,103.655,103.548,103.635,2114025250.0
2006-02-21 19:30:00,103.62,103.693,103.547,103.57,2488680682.0
2006-02-21 20:00:00,103.565,103.672,103.548,103.628,2620336670.0
2006-02-21 20:30:00,103.63,103.697,103.55,103.585,2362000261.0
2006-02-21 21:00:00,103.59,103.623,103.46,103.49,2132118891.0
2006-02-21 21:30:00,103.48,103.495,103.378,103.405,2320860973.0
2006-02-21 22:00:00,103.393,103.471,103.393,103.443,1950798373.0
2006-02-21 22:30:00,103.445,103.51,103.355,103.483,3715101259.0
2006-02-21 23:00:00,103.483,103.5,103.41,103.463,2160073719.0
2006-02-21 23:30:00,103.465,103.51,103.4,103.475,2472475742.0
2006-02-22 00:00:00,103.475,103.485,103.47,103.475,13067440.0
2006-02-22 00:30:00,103.472,103.505,103.405,103.462,1906847304.0
2006-02-22 01:00:00,103.457,103.545,103.455,103.515,2490545320.0
2006-02-22 01:30:00,103.515,103.547,103.445,103.49,1994525771.0
2006-02-22 02:00:00,103.49,103.55,103.425,103.505,1980547137.0
2006-02-22 02:30:00,103.505,103.54,103.44,103.487,2456023683.0
2006-02-22 03:00:00,103.492,103.526,103.26,103.292,1907798956.0
2006-02-22 03:30:00,103.29,103.31,103.175,103.225,1124626817.0
2006-02-22 04:00:00,103.225,103.285,103.16,103.245,2493082196.0
2006-02-22 04:30:00,103.243,103.244,103.145,103.183,2185341269.0
2006-02-22 05:00:00,103.183,103.239,103.125,103.145,3646000175.0
2006-02-22 05:30:00,103.143,103.212,103.045,103.193,1901342643.0
2006-02-22 06:00:00,103.205,103.24,103.16,103.2,2332141964.0
2006-02-22 06:30:00,103.21,103.308,103.197,103.29,2142430426.0
2006-02-22 07:00:00,103.285,103.36,103.255,103.32,2346034010.0
2006-02-22 07:30:00,103.318,103.346,103.268,103.315,2602510714.0
2006-02-22 08:00:00,103.32,103.32,103.245,103.25,2481742148.0
2006-02-22 08:30:00,103.265,103.289,103.165,103.23,2097666575.0
2006-02-22 09:00:00,103.24,103.315,103.18,103.195,2239370721.0
2006-02-22 09:30:00,103.205,103.246,103.125,103.175,1666052008.0
2006-02-22 10:00:00,103.175,103.25,103.14,103.235,2834061656.0
2006-02-22 10:30:00,103.235,103.413,103.18,103.365,2337243761.0
2006-02-22 11:00:00,103.365,103.405,103.21,103.32,3291865310.0
2006-02-22 11:30:00,103.33,103.345,103.205,103.205,2543246143.0
2006-02-22 12:00:00,103.253,103.33,103.182,103.32,1898217964.0
2006-02-22 12:30:00,103.305,103.355,103.188,103.32,2587354940.0
2006-02-22 13:00:00,103.31,103.33,103.222,103.225,2993910018.0
2006-02-22 13:30:00,103.22,103.31,103.16,103.31,2624628031.0
2006-02-22 14:00:00,103.303,103.303,103.16,103.255,2318844814.0
2006-02-22 14:30:00,103.247,103.28,103.142,103.2,2086166247.0
2006-02-22 15:00:00,103.188,103.325,103.11,103.258,2616587254.0
2006-02-22 15:30:00,103.27,103.305,102.99,103.065,3197260336.0
2006-02-22 16:00:00,103.06,103.25,103.025,103.213,1793314094.0
2006-02-22 16:30:00,103.21,103.34,103.12,103.335,2104976909.0
2006-02-22 17:00:00,103.275,103.345,103.176,103.22,2313254364.0
2006-02-22 17:30:00,103.22,103.315,103.162,103.182,2656105807.0
2006-02-22 18:00:00,103.18,103.239,103.14,103.22,1783299763.0
2006-02-22 18:30:00,103.215,103.28,103.165,103.185,2429372406.0
2006-02-22 19:00:00,103.185,103.23,103.158,103.22,3341024433.0
2006-02-22 19:30:00,103.215,103.265,103.137,103.205,3155894782.0
2006-02-22 20:00:00,103.215,103.328,103.165,103.302,2191531971.0
2006-02-22 20:30:00,103.31,103.325,103.235,103.267,2839459836.0
2006-02-22 21:00:00,103.268,103.31,103.195,103.233,2691829047.0
2006-02-22 21:30:00,103.23,103.275,103.147,103.175,2561407441.0
2006-02-22 22:00:00,103.173,103.192,103.071,103.115,2963811571.0
2006-02-22 22:30:00,103.12,103.195,103.1,103.17,2435480688.0
2006-02-22 23:00:00,103.165,103.213,103.118,103.135,2300577353.0
2006-02-22 23:30:00,103.123,103.195,103.105,103.165,2196501062.0
2006-02-23 00:00:00,103.17,103.17,103.155,103.17,39430414.0
2006-02-23 00:30:00,103.165,103.165,103.04,103.077,2473593001.0
2006-02-23 01:00:00,103.082,103.125,103.025,103.042,1885793365.0
2006-02-23 01:30:00,103.042,103.05,102.942,103.035,2222948034.0
2006-02-23 02:00:00,103.035,103.127,103.013,103.072,2171703059.0
2006-02-23 02:30:00,103.072,103.112,103.01,103.032,1879453358.0
2006-02-23 03:00:00,103.027,103.036,102.845,102.925,2460529896.0
2006-02-23 03:30:00,102.925,102.976,102.85,102.95,1782756102.0
2006-02-23 04:00:00,102.945,102.985,102.905,102.933,2207987037.0
2006-02-23 04:30:00,102.945,102.963,102.925,102.945,2288532291.0
2006-02-23 05:00:00,102.95,102.965,102.75,102.75,2483724583.0
2006-02-23 05:30:00,102.745,102.835,102.68,102.783,2904162994.0
2006-02-23 06:00:00,102.785,102.787,102.585,102.62,2651732236.0
2006-02-23 06:30:00,102.623,102.623,102.33,102.438,2737593010.0
2006-02-23 07:00:00,102.437,102.455,102.302,102.4,2880409678.0
2006-02-23 07:30:00,102.392,102.473,102.28,102.385,2179062375.0
2006-02-23 08:00:00,102.375,102.395,102.073,102.195,3062191664.0
2006-02-23 08:30:00,102.2,102.333,102.125,102.265,3285437637.0
2006-02-23 09:00:00,102.265,102.336,102.2,102.275,2392436044.0
2006-02-23 09:30:00,102.28,102.403,102.27,102.39,1758981790.0
2006-02-23 10:00:00,102.392,102.4,102.258,102.32,2625797465.0
2006-02-23 10:30:00,102.32,102.32,102.023,102.025,2373938389.0
2006-02-23 11:00:00,102.085,102.105,101.853,101.95,2115132558.0
2006-02-23 11:30:00,101.953,101.99,101.845,101.96,1816606528.0
2006-02-23 12:00:00,101.965,102.065,101.95,102.02,3078237529.0
2006-02-23 12:30:00,102.008,102.045,101.815,101.828,2617742380.0
2006-02-23 13:00:00,101.84,102.022,101.825,101.937,2095327270.0
2006-02-23 13:30:00,101.945,101.985,101.848,101.963,2331190735.0
2006-02-23 14:00:00,101.97,102.085,101.92,102.02,2621090478.0
2006-02-23 14:30:00,102.025,102.11,101.925,102.05,3022678930.0
2006-02-23 15:00:00,102.06,102.063,101.669,101.705,2601956281.0
2006-02-23 15:30:00,101.72,101.89,101.637,101.653,1921776598.0
2006-02-23 16:00:00,101.605,101.69,101.465,101.57,2513050863.0
2006-02-23 16:30:00,101.56,101.71,101.5,101.655,3240002352.0
2006-02-23 17:00:00,101.655,101.78,101.65,101.685,2318671382.0
2006-02-23 17:30:00,101.685,101.8,101.612,101.665,2836047812.0
2006-02-23 18:00:00,101.665,101.738,101.575,101.575,1679616396.0
2006-02-23 18:30:00,101.565,101.67,101.545,101.6,2226562425.0
2006-02-23 19:00:00,101.59,101.595,101.425,101.485,2114306155.0
2006-02-23 19:30:00,101.47,101.695,101.455,101.68,2449983749.0
2006-02-23 20:00:00,101.675,101.675,101.49,101.568,2616371748.0
2006-02-23 20:30:00,101.57,101.595,101.442,101.445,2331305751.0
2006-02-23 21:00:00,101.45,101.56,101.42,101.45,2095855427.0
2006-02-23 21:30:00,101.44,101.595,101.403,101.595,2338597913.0
2006-02-23 22:00:00,101.583,101.615,101.515,101.603,1609972613.0
2006-02-23 22:30:00,101.605,101.666,101.557,101.593,3601586008.0
2006-02-23 23:00:00,101.593,101.62,101.51,101.603,2221344480.0
2006-02-23 23:30:00,101.605,101.609,101.5,101.575,2441102510.0
2006-02-24 00:00:00,101.575,101.585,101.57,101.575,13051295.0
2006-02-24 00:30:00,101.572,101.572,101.405,101.482,1909196387.0
2006-02-24 01:00:00,101.477,101.55,101.465,101.545,2402606101.0
2006-02-24 01:30:00,101.545,101.592,101.47,101.52,1977870534.0
2006-02-24 02:00:00,101.515,101.53,100.98,101.005,2477825640.0
2006-02-24 02:30:00,101.003,101.21,101.003,101.193,2200104644.0
2006-02-24 03:00:00,101.193,101.235,101.018,101.155,3661306981.0
2006-02-24 03:30:00,101.153,101.19,101.051,101.073,1599858480.0
2006-02-24 04:00:00,101.085,101.23,101.065,101.23,2342289849.0
2006-02-24 04:30:00,101.24,101.24,101.1,101.19,2097792065.0
2006-02-24 05:00:00,101.185,101.29,101.125,101.26,2314561139.0
2006-02-24 05:30:00,101.258,101.278,101.221,101.235,2585188752.0
2006-02-24 06:00:00,101.24,101.292,101.16,101.26,2453390696.0
2006-02-24 06:30:00,101.275,101.293,101.195,101.24,2119219987.0
2006-02-24 07:00:00,101.25,101.25,101.115,101.145,2229713265.0
2006-02-24 07:30:00,101.155,101.192,101.093,101.165,1701369961.0
2006-02-24 08:00:00,101.165,101.25,101.135,101.195,2840606478.0
2006-02-24 08:30:00,101.195,101.244,101.149,101.215,2322574180.0
2006-02-24 09:00:00,101.215,101.25,101.075,101.11,3239807093.0
2006-02-24 09:30:00,101.12,101.25,101.042,101.145,2562261936.0
2006-02-24 10:00:00,101.193,101.58,101.179,101.47,1907946249.0
2006-02-24 10:30:00,101.455,101.525,101.308,101.39,2669382871.0
2006-02-24 11:00:00,101.38,101.38,101.186,101.245,3009324586.0
2006-02-24 11:30:00,101.24,101.243,100.995,101.08,2598951685.0
2006-02-24 12:00:00,101.073,101.177,101.003,101.165,2350290419.0
2006-02-24 12:30:00,101.157,101.272,101.152,101.19,2115107604.0
2006-02-24 13:00:00,101.178,101.22,101.055,101.148,2610097942.0
2006-02-24 13:30:00,101.16,101.26,101.15,101.225,3195509860.0
2006-02-24 14:00:00,101.22,101.25,101.075,101.223,1827653892.0
2006-02-24 14:30:00,101.22,101.305,101.195,101.235,2113808743.0
2006-02-24 15:00:00,101.175,101.548,101.175,101.46,2358292196.0
2006-02-24 15:30:00,101.46,101.52,101.244,101.282,2621378201.0
2006-02-24 16:00:00,101.28,101.387,101.205,101.26,1772931956.0
2006-02-24 16:30:00,101.255,101.265,101.085,101.115,2354984255.0
2006-02-24 17:00:00,101.115,101.31,101.09,101.22,3330289837.0
2006-02-24 17:30:00,101.215,101.315,101.12,101.315,3069560823.0
2006-02-24 18:00:00,101.325,101.5,101.285,101.392,2163937508.0
2006-02-24 18:30:00,101.4,101.535,101.4,101.427,2795618509.0
2006-02-24 19:00:00,101.428,101.65,101.426,101.623,2743780849.0
2006-02-24 19:30:00,101.62,101.63,101.415,101.475,2691322220.0
2006-02-24 20:00:00,101.473,101.507,101.381,101.485,2902377683.0
2006-02-24 20:30:00,101.49,101.725,101.45,101.66,2542158847.0
2006-02-24 21:00:00,101.655,101.875,101.655,101.855,2283174580.0
2006-02-24 21:30:00,101.843,101.88,101.728,101.775,2225850522.0
2006-02-24 22:00:00,101.78,101.79,101.667,101.685,1843640308.0
2006-02-24 22:30:00,101.685,101.74,101.645,101.687,2437640494.0
2006-02-24 23:00:00,101.692,101.74,101.595,101.672,1925118191.0
2006-02-24 23:30:00,101.672,101.725,101.672,101.715,2168521209.0
2006-02-27 00:00:00,101.715,101.715,101.597,101.61,836874063.0
2006-02-27 00:30:00,101.605,101.783,101.598,101.75,1251449195.0
2006-02-27 01:00:00,101.755,101.835,101.688,101.695,3375559414.0
2006-02-27 01:30:00,101.7,101.775,101.675,101.753,2725855092.0
2006-02-27 02:00:00,101.753,101.785,101.445,101.48,2661298798.0
2006-02-27 02:30:00,101.475,101.56,101.015,101.095,3387585317.0
2006-02-27 03:00:00,101.08,101.21,100.99,101.155,1258775670.0
2006-02-27 03:30:00,101.16,101.16,100.525,100.635,1695463244.0
2006-02-27 04:00:00,100.645,100.832,100.63,100.832,2183901206.0
2006-02-27 04:30:00,100.832,100.977,100.815,100.932,1909875119.0
2006-02-27 05:00:00,100.927,101.003,100.925,100.955,2465133381.0
2006-02-27 05:30:00,100.955,100.96,100.755,100.85,1787311730.0
2006-02-27 06:00:00,100.845,100.935,100.815,100.853,2230552688.0
2006-02-27 06:30:00,100.865,101.015,100.836,100.975,2257781201.0
2006-02-27 07:00:00,100.98,101.092,100.98,101.02,2522284941.0
2006-02-27 07:30:00,101.015,101.17,100.979,101.093,2862699705.0
2006-02-27 08:00:00,101.095,101.133,100.985,101.13,2732172570.0
2006-02-27 08:30:00,101.133,101.16,101.035,101.108,2754484983.0
2006-02-27 09:00:00,101.107,101.12,101.015,101.12,2777295175.0
2006-02-27 09:30:00,101.112,101.171,101.043,101.105,2153948363.0
2006-02-27 10:00:00,101.095,101.157,101.03,101.145,3062456729.0
2006-02-27 10:30:00,101.15,101.16,100.91,101.005,3384931802.0
2006-02-27 11:00:00,101.005,101.114,100.947,101.085,2337705700.0
2006-02-27 11:30:00,101.09,101.09,100.98,101.06,1775403539.0
2006-02-27 12:00:00,101.062,101.098,101.023,101.07,2607505382.0
2006-02-27 12:30:00,101.07,101.119,101.01,101.025,2410588959.0
2006-02-27 13:00:00,101.095,101.194,101.038,101.11,2141103276.0
2006-02-27 13:30:00,101.113,101.206,101.105,101.15,1792000984.0
2006-02-27 14:00:00,101.155,101.35,101.12,101.22,3122844596.0
2006-02-27 14:30:00,101.208,101.415,101.185,101.298,2610625429.0
2006-02-27 15:00:00,101.31,101.39,101.225,101.267,2101878210.0
2006-02-27 15:30:00,101.275,101.34,101.203,101.223,2391987224.0
2006-02-27 16:00:00,101.23,101.507,101.192,101.47,2565232681.0
2006-02-27 16:30:00,101.485,101.703,101.447,101.64,2954456488.0
2006-02-27 17:00:00,101.65,101.834,101.639,101.675,2655175002.0
2006-02-27 17:30:00,101.69,101.7,101.478,101.533,1976326036.0
2006-02-27 18:00:00,101.485,101.61,101.415,101.43,2664113061.0
2006-02-27 18:30:00,101.42,101.549,101.355,101.535,3238175005.0
2006-02-27 19:00:00,101.535,101.59,101.464,101.575,2260540332.0
2006-02-27 19:30:00,101.575,101.645,101.532,101.565,2766557045.0
2006-02-27 20:00:00,101.565,101.695,101.515,101.675,1689694402.0
2006-02-27 20:30:00,101.665,101.795,101.66,101.75,2232539575.0
2006-02-27 21:00:00,101.74,101.775,101.675,101.775,2147698587.0
2006-02-27 21:30:00,101.76,101.885,101.725,101.83,2447348566.0
2006-02-27 22:00:00,101.825,101.842,101.723,101.838,2622932502.0
2006-02-27 22:30:00,101.84,101.93,101.805,101.915,2333628669.0
2006-02-27 23:00:00,101.92,101.937,101.795,101.85,2094890300.0
2006-02-27 23:30:00,101.84,101.876,101.77,101.785,2387163810.0
2006-02-28 00:00:00,101.773,101.78,101.77,101.775,120821379.0
2006-02-28 00:30:00,101.775,101.856,101.745,101.843,3651353202.0
2006-02-28 01:00:00,101.843,101.93,101.79,101.893,2166517372.0
2006-02-28 01:30:00,101.895,101.97,101.852,101.905,2477753145.0
2006-02-28 02:00:00,101.905,101.975,101.825,101.925,2450108298.0
2006-02-28 02:30:00,101.903,101.97,101.84,101.873,2185379316.0
2006-02-28 03:00:00,101.873,101.884,101.793,101.845,3622430978.0
2006-02-28 03:30:00,101.84,101.905,101.761,101.883,1220487094.0
2006-02-28 04:00:00,101.895,102.06,101.885,102.03,2353960428.0
2006-02-28 04:30:00,102.04,102.041,101.935,101.99,2136843283.0
2006-02-28 05:00:00,101.985,101.99,101.879,101.88,2378736410.0
2006-02-28 05:30:00,101.878,101.99,101.878,101.945,2653852854.0
2006-02-28 06:00:00,101.95,102.023,101.878,101.9,2383126441.0
2006-02-28 06:30:00,101.915,102.03,101.852,101.98,2130512260.0
2006-02-28 07:00:00,101.99,101.994,101.885,101.975,2236868608.0
2006-02-28 07:30:00,101.985,102.001,101.765,101.865,1698128807.0
2006-02-28 08:00:00,101.865,101.865,101.682,101.745,2805608890.0
2006-02-28 08:30:00,101.745,101.83,101.69,101.755,2268910323.0
2006-02-28 09:00:00,101.755,101.92,101.753,101.86,3229324436.0
2006-02-28 09:30:00,101.87,101.92,101.803,101.835,2644549197.0
2006-02-28 10:00:00,101.883,101.95,101.825,101.92,1991084785.0
2006-02-28 10:30:00,101.905,101.951,101.775,101.93,2674965350.0
2006-02-28 11:00:00,101.92,102.035,101.91,102.035,2917546458.0
2006-02-28 11:30:00,102.03,102.035,101.86,101.9,2529957945.0
2006-02-28 12:00:00,101.893,101.977,101.86,101.885,2370777485.0
2006-02-28 12:30:00,101.877,101.932,101.76,101.87,2105039783.0
2006-02-28 13:00:00,101.858,102.08,101.855,102.018,2655730518.0
2006-02-28 13:30:00,102.03,102.07,101.92,101.935,3039527169.0
2006-02-28 14:00:00,101.94,102.12,101.905,102.023,1811427886.0
2006-02-28 14:30:00,102.02,102.147,101.994,102.125,2128071771.0
2006-02-28 15:00:00,102.065,102.136,101.95,101.97,2445953295.0
2006-02-28 15:30:00,101.96,102.095,101.895,101.932,2647646083.0
2006-02-28 16:00:00,101.93,101.965,101.853,101.93,1737263881.0
2006-02-28 16:30:00,101.925,101.965,101.838,101.875,2364715047.0
2006-02-28 17:00:00,101.875,101.936,101.816,101.85,3353561720.0
2006-02-28 17:30:00,101.835,101.92,101.712,101.735,3024336758.0
2006-02-28 18:00:00,101.745,101.92,101.745,101.822,2123175821.0
2006-02-28 18:30:00,101.83,101.87,101.747,101.747,2784735261.0
2006-02-28 19:00:00,101.748,101.84,101.695,101.823,2761755205.0
2006-02-28 19:30:00,101.82,101.835,101.705,101.745,2677052145.0
2006-02-28 20:00:00,101.743,101.835,101.73,101.785,2815507104.0
2006-02-28 20:30:00,101.79,101.831,101.759,101.82,2552323342.0
2006-02-28 21:00:00,101.815,101.955,101.777,101.925,2240104226.0
2006-02-28 21:30:00,101.913,101.935,101.79,101.835,2160177615.0
2006-02-28 22:00:00,101.84,101.882,101.791,101.845,1798736264.0
2006-02-28 22:30:00,101.845,101.855,101.774,101.807,2449302493.0
2006-02-28 23:00:00,101.812,101.825,101.765,101.812,1936594148.0
2006-02-28 23:30:00,101.812,101.825,101.775,101.815,2242728039.0
2006-03-01 00:00:00,101.815,101.82,101.805,101.813,392392924.0
2006-03-01 01:00:00,101.81,101.928,101.595,101.595,3251350347.0
2006-03-01 01:30:00,101.6,101.906,101.547,101.783,2684128002.0
2006-03-01 02:00:00,101.783,101.905,101.705,101.73,2688694449.0
2006-03-01 02:30:00,101.725,101.858,101.725,101.843,3660070704.0
2006-03-01 03:00:00,101.843,101.942,101.74,101.873,2171171807.0
2006-03-01 03:30:00,101.87,101.88,101.8,101.835,1472830437.0
2006-03-01 04:00:00,101.835,101.853,101.78,101.822,2231246067.0
2006-03-01 04:30:00,101.822,101.86,101.78,101.782,1941398876.0
2006-03-01 05:00:00,101.777,101.84,101.71,101.725,2498693007.0
2006-03-01 05:30:00,101.725,101.74,101.608,101.71,1478837133.0
2006-03-01 06:00:00,101.705,101.735,101.629,101.7,2160984209.0
2006-03-01 06:30:00,101.715,101.766,101.687,101.695,2215840132.0
2006-03-01 07:00:00,101.7,101.74,101.605,101.67,2528476693.0
2006-03-01 07:30:00,101.665,101.75,101.63,101.723,2752692199.0
2006-03-01 08:00:00,101.725,101.77,101.685,101.71,2610036539.0
2006-03-01 08:30:00,101.713,101.855,101.69,101.838,2759842697.0
2006-03-01 09:00:00,101.837,101.905,101.813,101.83,2761690110.0
2006-03-01 09:30:00,101.822,101.86,101.75,101.835,2156361487.0
2006-03-01 10:00:00,101.825,101.917,101.79,101.815,3054122254.0
2006-03-01 10:30:00,101.82,101.853,101.717,101.805,3362329251.0
2006-03-01 11:00:00,101.805,101.805,101.685,101.765,2316245705.0
2006-03-01 11:30:00,101.77,101.77,101.66,101.7,1731038114.0
2006-03-01 12:00:00,101.702,101.845,101.655,101.77,2654648740.0
2006-03-01 12:30:00,101.77,102.056,101.725,101.985,2435868656.0
2006-03-01 13:00:00,102.045,102.085,101.967,102.05,2098678159.0
2006-03-01 13:30:00,102.053,102.105,101.893,101.99,1831956889.0
2006-03-01 14:00:00,101.995,102.032,101.91,101.93,3032623443.0
2006-03-01 14:30:00,101.918,101.975,101.855,101.868,2642619155.0
2006-03-01 15:00:00,101.88,101.922,101.7,101.857,2082281395.0
2006-03-01 15:30:00,101.865,101.88,101.683,101.683,2460022238.0
2006-03-01 16:00:00,101.69,101.78,101.655,101.78,2580128817.0
2006-03-01 16:30:00,101.785,101.903,101.717,101.77,2899830469.0
2006-03-01 17:00:00,101.78,102.05,101.78,101.915,2721881706.0
2006-03-01 17:30:00,101.93,102.0,101.838,101.973,2001156704.0
2006-03-01 18:00:00,101.925,102.035,101.893,101.98,2648039731.0
2006-03-01 18:30:00,101.97,102.185,101.935,102.185,3226442109.0
2006-03-01 19:00:00,102.185,102.25,102.01,102.185,2229676040.0
2006-03-01 19:30:00,102.185,102.381,102.185,102.325,2771510907.0
2006-03-01 20:00:00,102.325,102.475,102.265,102.395,1752452726.0
2006-03-01 20:30:00,102.385,102.4,102.218,102.31,2256006540.0
2006-03-01 21:00:00,102.3,102.322,102.25,102.275,2136748516.0
2006-03-01 21:30:00,102.26,102.435,102.254,102.27,2461652421.0
2006-03-01 22:00:00,102.265,102.322,102.173,102.248,2622313270.0
2006-03-01 22:30:00,102.25,102.295,102.187,102.225,2368366079.0
2006-03-01 23:00:00,102.23,102.255,102.167,102.2,2147658331.0
2006-03-01 23:30:00,102.19,102.272,102.165,102.265,2386377625.0
2006-03-02 00:00:00,102.253,102.26,102.25,102.255,108419701.0
2006-03-02 00:30:00,102.255,102.255,102.08,102.113,3591279276.0
2006-03-02 01:00:00,102.113,102.191,102.091,102.163,2166152529.0
2006-03-02 01:30:00,102.165,102.216,102.06,102.205,2522448526.0
2006-03-02 02:00:00,102.205,102.217,102.1,102.155,2515737584.0
2006-03-02 02:30:00,102.153,102.221,102.075,102.193,2177568235.0
2006-03-02 03:00:00,102.193,102.365,102.151,102.325,3567863957.0
2006-03-02 03:30:00,102.33,102.385,102.247,102.333,2748186988.0
2006-03-02 04:00:00,102.345,102.401,102.3,102.38,2404157295.0
2006-03-02 04:30:00,102.39,102.413,102.31,102.34,2169413774.0
2006-03-02 05:00:00,102.335,102.39,102.292,102.33,2306482505.0
2006-03-02 05:30:00,102.328,102.38,102.285,102.365,2637293247.0
2006-03-02 06:00:00,102.37,102.406,102.311,102.35,2391957506.0
2006-03-02 06:30:00,102.365,102.43,102.295,102.42,2145950774.0
2006-03-02 07:00:00,102.43,102.445,102.27,102.295,2243943737.0
2006-03-02 07:30:00,102.305,102.317,102.19,102.285,1803258968.0
2006-03-02 08:00:00,102.285,102.315,102.22,102.225,2749972392.0
2006-03-02 08:30:00,102.225,102.32,102.205,102.265,2298034063.0
2006-03-02 09:00:00,102.265,102.31,102.075,102.12,3234117138.0
2006-03-02 09:30:00,102.13,102.176,102.05,102.065,2653890144.0
2006-03-02 10:00:00,102.113,102.255,102.018,102.25,1951843579.0
2006-03-02 10:30:00,102.235,102.41,102.145,102.39,2765809741.0
2006-03-02 11:00:00,102.38,102.43,102.293,102.325,2940684145.0
2006-03-02 11:30:00,102.32,102.375,102.265,102.33,2668398848.0
2006-03-02 12:00:00,102.323,102.45,102.31,102.435,2519740221.0
2006-03-02 12:30:00,102.427,102.508,102.38,102.45,2033098924.0
2006-03-02 13:00:00,102.438,102.52,102.41,102.43,2654310176.0
2006-03-02 13:30:00,102.44,102.49,102.378,102.445,3070005640.0
2006-03-02 14:00:00,102.44,102.45,102.368,102.393,1803643348.0
2006-03-02 14:30:00,102.39,102.455,102.312,102.425,2124155213.0
2006-03-02 15:00:00,102.365,102.612,102.365,102.5,2439228323.0
2006-03-02 15:30:00,102.5,102.6,102.45,102.562,2641896973.0
2006-03-02 16:00:00,102.56,102.59,102.39,102.58,1737951305.0
2006-03-02 16:30:00,102.575,102.615,102.425,102.575,2333845420.0
2006-03-02 17:00:00,102.575,102.62,102.466,102.51,3290828685.0
2006-03-02 17:30:00,102.505,102.592,102.334,102.585,3028244059.0
2006-03-02 18:00:00,102.595,102.61,102.485,102.532,2134354836.0
2006-03-02 18:30:00,102.54,102.578,102.365,102.507,2707954768.0
2006-03-02 19:00:00,102.508,102.67,102.445,102.633,2665010061.0
2006-03-02 19:30:00,102.63,102.636,102.515,102.535,2646867109.0
2006-03-02 20:00:00,102.533,102.545,102.45,102.495,2734416460.0
2006-03-02 20:30:00,102.5,102.515,102.39,102.44,2500391508.0
2006-03-02 21:00:00,102.455,102.545,102.4,102.495,2253904526.0
2006-03-02 21:30:00,102.48,102.535,102.365,102.365,2185508460.0
2006-03-02 22:00:00,102.37,102.453,102.345,102.375,1429017605.0
2006-03-02 22:30:00,102.375,102.415,102.307,102.327,2558123513.0
2006-03-02 23:00:00,102.332,102.345,102.269,102.332,1926343977.0
2006-03-02 23:30:00,102.332,102.404,102.313,102.385,2251831672.0
2006-03-03 00:00:00,102.385,102.39,102.375,102.383,396772541.0
2006-03-03 00:30:00,102.383,102.44,102.31,102.363,2199759726.0
2006-03-03 01:00:00,102.363,102.403,102.295,102.315,3662653692.0
2006-03-03 01:30:00,102.32,102.32,102.043,102.243,2717132901.0
2006-03-03 02:00:00,102.245,102.51,102.245,102.422,2251264435.0
2006-03-03 02:30:00,102.422,102.95,102.422,102.922,1929263627.0
2006-03-03 03:00:00,102.917,102.97,102.745,102.805,2570902600.0
2006-03-03 03:30:00,102.805,102.875,102.768,102.77,1381920334.0
2006-03-03 04:00:00,102.765,102.878,102.75,102.85,2189375259.0
2006-03-03 04:30:00,102.865,102.865,102.715,102.725,2221305383.0
2006-03-03 05:00:00,102.73,102.765,102.695,102.75,2441439267.0
2006-03-03 05:30:00,102.745,102.855,102.724,102.823,2750959047.0
2006-03-03 06:00:00,102.825,102.84,102.755,102.81,2621728889.0
2006-03-03 06:30:00,102.813,102.849,102.765,102.818,2615399670.0
2006-03-03 07:00:00,102.817,102.845,102.745,102.77,2682579195.0
2006-03-03 07:30:00,102.762,102.81,102.71,102.755,2165699487.0
2006-03-03 08:00:00,102.745,102.855,102.745,102.855,3033074412.0
2006-03-03 08:30:00,102.86,102.885,102.777,102.815,3236834951.0
2006-03-03 09:00:00,102.815,102.865,102.714,102.785,2365256693.0
2006-03-03 09:30:00,102.79,102.79,102.605,102.63,1792370716.0
2006-03-03 10:00:00,102.632,102.704,102.585,102.66,2615478456.0
2006-03-03 10:30:00,102.66,102.73,102.605,102.665,2449913955.0
2006-03-03 11:00:00,102.725,102.79,102.647,102.68,2113697047.0
2006-03-03 11:30:00,102.683,102.795,102.56,102.64,1792774329.0
2006-03-03 12:00:00,102.645,102.663,102.475,102.53,3069350152.0
2006-03-03 12:30:00,102.52,102.64,102.515,102.598,2703235936.0
2006-03-03 13:00:00,102.61,102.685,102.57,102.657,2031534844.0
2006-03-03 13:30:00,102.665,102.698,102.61,102.663,2526494064.0
2006-03-03 14:00:00,102.67,102.69,102.585,102.64,2701310399.0
2006-03-03 14:30:00,102.645,102.668,102.567,102.65,2932970890.0
2006-03-03 15:00:00,102.66,102.736,102.595,102.695,2707232060.0
2006-03-03 15:30:00,102.71,102.71,102.574,102.603,1962998642.0
2006-03-03 16:00:00,102.555,102.728,102.555,102.7,2636515814.0
2006-03-03 16:30:00,102.69,102.725,102.445,102.455,3106286872.0
2006-03-03 17:00:00,102.455,102.755,102.44,102.605,2395495128.0
2006-03-03 17:30:00,102.605,102.72,102.495,102.495,2745819538.0
2006-03-03 18:00:00,102.495,102.593,102.38,102.515,1810702995.0
2006-03-03 18:30:00,102.505,102.59,102.477,102.55,2237539317.0
2006-03-03 19:00:00,102.54,102.72,102.54,102.655,2193200652.0
2006-03-03 19:30:00,102.64,102.751,102.625,102.69,2391882770.0
2006-03-03 20:00:00,102.685,102.693,102.615,102.658,2637572080.0
2006-03-03 20:30:00,102.66,102.708,102.6,102.625,2284957338.0
2006-03-03 21:00:00,102.63,102.68,102.59,102.63,2200181610.0
2006-03-03 21:30:00,102.62,102.626,102.5,102.535,2433985971.0
2006-03-03 22:00:00,102.523,102.535,102.425,102.48,2680721288.0
2006-03-03 22:30:00,102.475,102.54,102.415,102.503,3611063303.0
2006-03-03 23:00:00,102.503,102.645,102.478,102.603,2180506527.0
2006-03-03 23:30:00,102.605,102.635,102.58,102.625,2576200117.0
2006-03-06 00:00:00,102.625,102.65,102.543,102.605,1848922184.0
2006-03-06 00:30:00,102.6,102.623,102.522,102.522,2071394213.0
2006-03-06 01:00:00,102.517,102.572,102.415,102.455,2483742956.0
2006-03-06 01:30:00,102.452,102.452,102.24,102.34,2222433588.0
2006-03-06 02:00:00,102.34,102.695,102.303,102.662,2230165643.0
2006-03-06 02:30:00,102.665,102.723,102.55,102.627,2479222340.0
2006-03-06 03:00:00,102.632,102.675,102.555,102.62,2070266282.0
2006-03-06 03:30:00,102.625,102.69,102.573,102.613,1509184889.0
2006-03-06 04:00:00,102.615,102.825,102.58,102.825,2575043625.0
2006-03-06 04:30:00,102.823,102.827,102.73,102.793,2191433652.0
2006-03-06 05:00:00,102.793,102.975,102.738,102.975,3608057856.0
2006-03-06 05:30:00,102.98,103.055,102.86,102.883,2644738321.0
2006-03-06 06:00:00,102.895,103.02,102.85,103.01,2425545463.0
2006-03-06 06:30:00,103.02,103.145,102.97,103.04,2189412799.0
2006-03-06 07:00:00,103.035,103.1,102.943,103.02,2251597496.0
2006-03-06 07:30:00,103.018,103.06,102.945,103.015,2334293270.0
2006-03-06 08:00:00,103.02,103.055,102.935,103.01,2431710981.0
2006-03-06 08:30:00,103.025,103.054,102.88,102.88,2164976294.0
2006-03-06 09:00:00,102.89,103.002,102.765,102.915,2299062554.0
2006-03-06 09:30:00,102.925,102.96,102.822,102.915,1849339371.0
2006-03-06 10:00:00,102.915,102.947,102.775,102.845,2787577665.0
2006-03-06 10:30:00,102.845,102.918,102.752,102.795,2393415649.0
2006-03-06 11:00:00,102.795,102.925,102.75,102.9,3041186618.0
2006-03-06 11:30:00,102.91,103.055,102.855,102.875,2604381123.0
2006-03-06 12:00:00,102.923,103.18,102.923,103.18,1964016156.0
2006-03-06 12:30:00,103.165,103.265,103.089,103.2,2789445656.0
2006-03-06 13:00:00,103.19,103.236,103.125,103.165,2905761871.0
2006-03-06 13:30:00,103.16,103.195,102.978,103.02,2676860659.0
2006-03-06 14:00:00,103.013,103.02,102.9,102.975,2514484935.0
2006-03-06 14:30:00,102.967,103.08,102.935,103.02,2002382501.0
2006-03-06 15:00:00,103.008,103.292,102.962,103.26,2699948349.0
2006-03-06 15:30:00,103.27,103.305,103.17,103.295,3031843845.0
2006-03-06 16:00:00,103.29,103.39,103.253,103.273,1792842759.0
2006-03-06 16:30:00,103.27,103.281,103.06,103.105,1922065504.0
2006-03-06 17:00:00,103.045,103.245,103.045,103.11,2459802965.0
2006-03-06 17:30:00,103.11,103.19,103.07,103.172,2594009467.0
2006-03-06 18:00:00,103.17,103.2,102.98,102.99,1806318583.0
2006-03-06 18:30:00,102.985,103.11,102.921,102.985,2363766891.0
2006-03-06 19:00:00,102.985,103.153,102.942,103.11,3125039964.0
2006-03-06 19:30:00,103.105,103.114,102.955,103.065,3066714922.0
2006-03-06 20:00:00,103.075,103.128,102.993,103.052,2143528982.0
2006-03-06 20:30:00,103.06,103.133,103.023,103.067,2635082194.0
2006-03-06 21:00:00,103.068,103.175,103.065,103.153,2640510799.0
2006-03-06 21:30:00,103.15,103.195,102.954,103.017,2688620977.0
2006-03-06 22:00:00,103.013,103.195,102.99,103.105,2726542535.0
2006-03-06 22:30:00,103.11,103.15,103.075,103.13,2440961362.0
2006-03-06 23:00:00,103.125,103.135,103.038,103.045,2270139644.0
2006-03-06 23:30:00,103.03,103.21,103.015,103.205,2210973022.0
2006-03-07 00:00:00,103.21,103.21,103.195,103.21,36695276.0
2006-03-07 00:30:00,103.205,103.207,103.094,103.137,2564730818.0
2006-03-07 01:00:00,103.142,103.188,103.022,103.032,1932241071.0
2006-03-07 01:30:00,103.032,103.18,103.007,103.143,2261442496.0
2006-03-07 02:00:00,103.143,103.16,103.016,103.062,2261911172.0
2006-03-07 02:30:00,103.062,103.19,102.991,103.162,1951107643.0
2006-03-07 03:00:00,103.157,103.18,103.076,103.105,2556359586.0
2006-03-07 03:30:00,103.105,103.13,103.032,103.09,1211996861.0
2006-03-07 04:00:00,103.085,103.115,103.0,103.02,2252918714.0
2006-03-07 04:30:00,103.035,103.105,103.018,103.025,2309386901.0
2006-03-07 05:00:00,103.03,103.05,102.95,103.03,2460635324.0
2006-03-07 05:30:00,103.025,103.057,102.94,102.953,2751576938.0
2006-03-07 06:00:00,102.957,103.082,102.93,103.05,2692502523.0
2006-03-07 06:30:00,103.053,103.125,103.01,103.098,2619645181.0
2006-03-07 07:00:00,103.097,103.195,103.052,103.09,2575083052.0
2006-03-07 07:30:00,103.082,103.1,102.93,102.975,2135224520.0
2006-03-07 08:00:00,102.965,102.991,102.88,102.925,3132881573.0
2006-03-07 08:30:00,102.93,103.01,102.89,102.995,3126934814.0
2006-03-07 09:00:00,102.995,103.14,102.959,103.075,2367524897.0
2006-03-07 09:30:00,103.08,103.14,103.017,103.05,1795206254.0
2006-03-07 10:00:00,103.052,103.13,103.004,103.13,2595590189.0
2006-03-07 10:30:00,103.13,103.26,102.925,102.925,2455176068.0
2006-03-07 11:00:00,102.985,103.18,102.965,103.13,2100406936.0
2006-03-07 11:30:00,103.133,103.14,103.0,103.04,1774039463.0
2006-03-07 12:00:00,103.045,103.095,102.924,102.98,3000372994.0
2006-03-07 12:30:00,102.97,103.045,102.845,103.008,2703630641.0
2006-03-07 13:00:00,103.02,103.045,102.937,102.937,2048662581.0
2006-03-07 13:30:00,102.945,103.1,102.918,103.033,2439446651.0
2006-03-07 14:00:00,103.04,103.055,102.905,102.97,2643757961.0
2006-03-07 14:30:00,102.975,103.05,102.815,102.92,2918461653.0
2006-03-07 15:00:00,102.93,103.11,102.789,103.045,2756739825.0
2006-03-07 15:30:00,103.06,103.125,102.975,103.023,1947333810.0
2006-03-07 16:00:00,102.975,103.035,102.552,102.57,2646061757.0
2006-03-07 16:30:00,102.56,102.63,102.495,102.605,3072633091.0
2006-03-07 17:00:00,102.605,102.626,102.364,102.415,2411792669.0
2006-03-07 17:30:00,102.415,102.69,102.37,102.575,2803404938.0
2006-03-07 18:00:00,102.575,102.643,102.508,102.535,1869673755.0
2006-03-07 18:30:00,102.525,102.675,102.513,102.66,2248847762.0
2006-03-07 19:00:00,102.65,102.681,102.525,102.575,2165493923.0
2006-03-07 19:30:00,102.56,102.62,102.53,102.61,2432387715.0
2006-03-07 20:00:00,102.605,102.605,102.508,102.518,2307544195.0
2006-03-07 20:30:00,102.52,102.52,102.385,102.475,2261843397.0
2006-03-07 21:00:00,102.48,102.57,102.39,102.54,2190420596.0
2006-03-07 21:30:00,102.53,102.56,102.49,102.525,2465083734.0
2006-03-07 22:00:00,102.513,102.59,102.505,102.56,2660660345.0
2006-03-07 22:30:00,102.555,102.575,102.433,102.503,3609892297.0
2006-03-07 23:00:00,102.503,102.555,102.466,102.503,2145615156.0
2006-03-07 23:30:00,102.505,102.523,102.4,102.445,2525168246.0
2006-03-08 00:00:00,102.443,102.455,102.397,102.435,617754174.0
2006-03-08 00:30:00,102.43,102.452,102.336,102.452,2066953005.0
2006-03-08 01:00:00,102.447,102.452,102.347,102.395,2475091872.0
2006-03-08 01:30:00,102.392,102.405,102.301,102.39,2200400193.0
2006-03-08 02:00:00,102.39,102.42,102.301,102.352,2206469251.0
2006-03-08 02:30:00,102.355,102.38,102.152,102.217,2395706890.0
2006-03-08 03:00:00,102.222,102.222,102.09,102.17,2054037246.0
2006-03-08 03:30:00,102.175,102.23,102.105,102.123,1778810424.0
2006-03-08 04:00:00,102.125,102.284,102.107,102.265,2514751539.0
2006-03-08 04:30:00,102.263,102.335,102.24,102.303,2105508532.0
2006-03-08 05:00:00,102.303,102.312,102.215,102.23,3644670995.0
2006-03-08 05:30:00,102.23,102.26,102.173,102.243,2590724439.0
2006-03-08 06:00:00,102.255,102.3,102.23,102.27,2453209526.0
2006-03-08 06:30:00,102.28,102.365,102.27,102.305,2126401743.0
2006-03-08 07:00:00,102.305,102.355,102.255,102.32,2288534335.0
2006-03-08 07:30:00,102.318,102.442,102.294,102.435,2272068545.0
2006-03-08 08:00:00,102.44,102.49,102.366,102.47,2457845149.0
2006-03-08 08:30:00,102.485,102.488,102.265,102.3,2194192795.0
2006-03-08 09:00:00,102.31,102.434,102.303,102.405,2255253497.0
2006-03-08 09:30:00,102.415,102.518,102.327,102.375,1927016332.0
2006-03-08 10:00:00,102.375,102.49,102.335,102.405,2738866369.0
2006-03-08 10:30:00,102.405,102.468,102.372,102.425,2432528679.0
2006-03-08 11:00:00,102.425,102.451,102.31,102.36,3126290376.0
2006-03-08 11:30:00,102.37,102.422,102.265,102.265,2650533860.0
2006-03-08 12:00:00,102.313,102.35,102.145,102.24,1936076112.0
2006-03-08 12:30:00,102.225,102.417,102.175,102.34,2697006058.0
2006-03-08 13:00:00,102.33,102.41,102.295,102.315,2936479468.0
2006-03-08 13:30:00,102.31,102.34,102.23,102.29,2654312965.0
2006-03-08 14:00:00,102.283,102.283,102.15,102.205,2483978423.0
2006-03-08 14:30:00,102.197,102.285,102.035,102.11,2031033427.0
2006-03-08 15:00:00,102.098,102.27,102.095,102.18,2716073570.0
2006-03-08 15:30:00,102.19,102.255,102.095,102.165,2926977504.0
2006-03-08 16:00:00,102.16,102.23,102.07,102.103,1776613091.0
2006-03-08 16:30:00,102.1,102.26,102.053,102.195,2147777735.0
2006-03-08 17:00:00,102.125,102.315,102.125,102.2,2404173164.0
2006-03-08 17:30:00,102.2,102.23,102.022,102.072,2547033590.0
2006-03-08 18:00:00,102.07,102.153,101.915,101.93,1824785677.0
2006-03-08 18:30:00,101.925,101.99,101.785,101.825,2331145266.0
2006-03-08 19:00:00,101.825,101.88,101.74,101.78,3115874966.0
2006-03-08 19:30:00,101.775,101.795,101.56,101.685,3177479100.0
2006-03-08 20:00:00,101.695,101.885,101.592,101.822,2137939655.0
2006-03-08 20:30:00,101.83,101.85,101.735,101.777,2621600947.0
2006-03-08 21:00:00,101.778,101.905,101.735,101.823,2665677641.0
2006-03-08 21:30:00,101.82,101.835,101.725,101.747,2736002966.0
2006-03-08 22:00:00,101.743,101.86,101.72,101.835,2758133829.0
2006-03-08 22:30:00,101.84,101.915,101.81,101.91,2392738793.0
2006-03-08 23:00:00,101.905,101.979,101.818,101.835,2271100866.0
2006-03-08 23:30:00,101.82,101.9,101.793,101.885,2204682725.0
2006-03-09 00:00:00,101.89,101.89,101.875,101.89,40114596.0
2006-03-09 00:30:00,101.885,101.92,101.82,101.857,2559589979.0
2006-03-09 01:00:00,101.862,101.891,101.795,101.832,1952570443.0
2006-03-09 01:30:00,101.832,101.865,101.795,101.813,2256559550.0
2006-03-09 02:00:00,101.813,101.89,101.81,101.832,2264305599.0
2006-03-09 02:30:00,101.832,101.91,101.712,101.882,1966682237.0
2006-03-09 03:00:00,101.877,101.89,101.728,101.785,2570462276.0
2006-03-09 03:30:00,101.782,101.86,101.725,101.86,2219907157.0
2006-03-09 04:00:00,101.855,101.949,101.825,101.92,2150179346.0
2006-03-09 04:30:00,101.935,101.935,101.825,101.825,2270210792.0
2006-03-09 05:00:00,101.83,101.855,101.75,101.77,2386301929.0
2006-03-09 05:30:00,101.765,101.89,101.722,101.873,2773218666.0
2006-03-09 06:00:00,101.877,101.9,101.705,101.79,2660083284.0
2006-03-09 06:30:00,101.793,101.947,101.731,101.808,2744974593.0
2006-03-09 07:00:00,101.797,101.98,101.76,101.84,2608724326.0
2006-03-09 07:30:00,101.832,102.425,101.805,102.415,2158842447.0
2006-03-09 08:00:00,102.405,102.437,101.882,101.985,3223101390.0
2006-03-09 08:30:00,101.99,102.067,101.875,101.935,3059021608.0
2006-03-09 09:00:00,101.935,102.087,101.875,102.045,2298815690.0
2006-03-09 09:30:00,102.05,102.113,101.99,102.08,1849136037.0
2006-03-09 10:00:00,102.082,102.12,101.7,101.7,2550765748.0
2006-03-09 10:30:00,101.7,101.755,101.61,101.695,2326633547.0
2006-03-09 11:00:00,101.755,101.813,101.68,101.77,2133130659.0
2006-03-09 11:30:00,101.773,101.84,101.736,101.79,1755023719.0
2006-03-09 12:00:00,101.795,101.81,101.533,101.55,2813751122.0
2006-03-09 12:30:00,101.54,101.637,101.475,101.628,2656596778.0
2006-03-09 13:00:00,101.64,101.64,101.545,101.577,2079254265.0
2006-03-09 13:30:00,101.585,101.62,101.538,101.593,2485894392.0
2006-03-09 14:00:00,101.6,101.605,101.395,101.45,2582869146.0
2006-03-09 14:30:00,101.455,101.596,101.445,101.59,2941389449.0
2006-03-09 15:00:00,101.6,101.685,101.46,101.625,2734407005.0
2006-03-09 15:30:00,101.64,101.64,101.273,101.273,1936790432.0
2006-03-09 16:00:00,101.225,101.375,101.115,101.35,2675480966.0
2006-03-09 16:30:00,101.35,101.374,101.24,101.295,3102505603.0
2006-03-09 17:00:00,101.295,101.5,101.245,101.455,2475784770.0
2006-03-09 17:30:00,101.455,101.469,101.335,101.375,2740771096.0
2006-03-09 18:00:00,101.375,101.595,101.335,101.595,1921695613.0
2006-03-09 18:30:00,101.585,101.783,101.585,101.72,2115317024.0
2006-03-09 19:00:00,101.71,101.735,101.638,101.655,2227138354.0
2006-03-09 19:30:00,101.64,101.88,101.635,101.85,2426590172.0
2006-03-09 20:00:00,101.845,101.998,101.805,101.838,2237668898.0
2006-03-09 20:30:00,101.84,101.875,101.71,101.735,2313484946.0
2006-03-09 21:00:00,101.735,101.818,101.71,101.73,2120415675.0
2006-03-09 21:30:00,101.72,101.79,101.645,101.705,2463795790.0
2006-03-09 22:00:00,101.693,101.785,101.645,101.72,2426985974.0
2006-03-09 22:30:00,101.72,101.8,101.655,101.703,3581612850.0
2006-03-09 23:00:00,101.703,101.8,101.69,101.763,2185739212.0
2006-03-09 23:30:00,101.765,101.885,101.73,101.875,2518212857.0
2006-03-10 00:00:00,101.873,101.885,101.87,101.875,13098013.0
2006-03-10 00:30:00,101.865,101.871,101.775,101.832,1976312941.0
2006-03-10 01:00:00,101.827,101.882,101.773,101.835,2431803386.0
2006-03-10 01:30:00,101.832,101.895,101.75,101.77,2167875741.0
2006-03-10 02:00:00,101.765,101.815,101.64,101.735,2508275298.0
2006-03-10 02:30:00,101.733,101.945,101.725,101.933,2198043183.0
2006-03-10 03:00:00,101.933,102.135,101.882,102.01,3594817801.0
2006-03-10 03:30:00,102.01,102.11,101.96,102.103,2331926274.0
2006-03-10 04:00:00,102.115,102.22,102.065,102.22,2450841618.0
2006-03-10 04:30:00,102.23,102.264,102.18,102.225,2143504914.0
2006-03-10 05:00:00,102.225,102.24,102.075,102.21,2282499721.0
2006-03-10 05:30:00,102.208,102.268,102.175,102.215,2229819099.0
2006-03-10 06:00:00,102.22,102.315,102.182,102.26,2472664823.0
2006-03-10 06:30:00,102.275,102.381,102.22,102.29,2181085067.0
2006-03-10 07:00:00,102.3,102.365,102.2,102.225,2093983667.0
2006-03-10 07:30:00,102.235,102.25,101.985,102.085,2003846627.0
2006-03-10 08:00:00,102.085,102.215,102.085,102.165,2708098904.0
2006-03-10 08:30:00,102.165,102.195,101.985,102.055,2519718612.0
2006-03-10 09:00:00,102.055,102.15,101.9,101.93,3093102573.0
2006-03-10 09:30:00,101.94,101.957,101.74,101.825,2711312732.0
2006-03-10 10:00:00,101.873,101.9,101.777,101.86,1956596413.0
2006-03-10 10:30:00,101.845,101.985,101.805,101.98,2766537113.0
2006-03-10 11:00:00,101.97,102.125,101.91,101.955,2996135426.0
2006-03-10 11:30:00,101.95,102.037,101.84,101.9,2586351143.0
2006-03-10 12:00:00,101.893,101.94,101.83,101.885,2395126413.0
2006-03-10 12:30:00,101.877,101.906,101.667,101.74,2091131184.0
2006-03-10 13:00:00,101.728,101.83,101.695,101.79,2601143261.0
2006-03-10 13:30:00,101.8,101.88,101.645,101.865,2804784616.0
2006-03-10 14:00:00,101.86,101.905,101.703,101.823,1758313791.0
2006-03-10 14:30:00,101.82,101.83,101.718,101.795,2165981268.0
2006-03-10 15:00:00,101.735,101.8,101.685,101.77,2329055023.0
2006-03-10 15:30:00,101.77,101.99,101.69,101.952,2540674503.0
2006-03-10 16:00:00,101.95,102.215,101.95,102.19,1855000567.0
2006-03-10 16:30:00,102.195,102.345,102.08,102.235,2277543299.0
2006-03-10 17:00:00,102.235,102.348,102.138,102.33,3048742284.0
2006-03-10 17:30:00,102.325,102.555,102.3,102.485,3126647484.0
2006-03-10 18:00:00,102.495,102.62,102.433,102.552,2190087129.0
2006-03-10 18:30:00,102.56,102.605,102.472,102.577,2627549844.0
2006-03-10 19:00:00,102.578,102.635,102.534,102.593,2754030254.0
2006-03-10 19:30:00,102.59,102.62,102.465,102.487,2679081556.0
2006-03-10 20:00:00,102.483,102.51,102.422,102.465,2701001861.0
2006-03-10 20:30:00,102.47,102.575,102.46,102.56,2423562076.0
2006-03-10 21:00:00,102.552,102.621,102.52,102.545,2302198095.0
2006-03-10 21:30:00,102.53,102.56,102.425,102.475,2169429438.0
2006-03-10 22:00:00,102.48,102.5,102.417,102.482,2194778165.0
2006-03-10 22:30:00,102.485,102.493,102.38,102.397,2348773502.0
2006-03-10 23:00:00,102.402,102.435,102.325,102.432,1986988042.0
2006-03-10 23:30:00,102.432,102.612,102.42,102.533,2277776129.0
2006-03-13 00:00:00,102.53,102.53,101.887,102.47,1550242911.0
2006-03-13 00:30:00,102.475,102.485,102.385,102.423,2075338935.0
2006-03-13 01:00:00,102.423,102.509,102.368,102.49,3713781473.0
2006-03-13 01:30:00,102.483,102.56,102.46,102.493,1940011155.0
2006-03-13 02:00:00,102.493,102.493,102.345,102.373,1967489968.0
2006-03-13 02:30:00,102.38,102.5,102.333,102.383,3777725556.0
2006-03-13 03:00:00,102.383,102.415,102.29,102.405,2098439770.0
2006-03-13 03:30:00,102.4,102.445,102.285,102.345,2097028225.0
2006-03-13 04:00:00,102.343,102.505,102.31,102.472,2222010573.0
2006-03-13 04:30:00,102.472,102.53,102.415,102.512,1990865972.0
2006-03-13 05:00:00,102.507,102.565,102.467,102.555,2351463853.0
2006-03-13 05:30:00,102.552,102.56,102.466,102.52,2172623574.0
2006-03-13 06:00:00,102.515,102.543,102.395,102.44,2136242484.0
2006-03-13 06:30:00,102.455,102.462,102.36,102.412,2241953884.0
2006-03-13 07:00:00,102.42,102.5,102.394,102.48,2470993361.0
2006-03-13 07:30:00,102.475,102.484,102.417,102.453,2649097292.0
2006-03-13 08:00:00,102.457,102.525,102.4,102.48,2602958561.0
2006-03-13 08:30:00,102.483,102.515,102.401,102.458,2673910371.0
2006-03-13 09:00:00,102.457,102.505,102.422,102.47,2607695134.0
2006-03-13 09:30:00,102.462,102.51,102.365,102.445,2199579671.0
2006-03-13 10:00:00,102.435,102.535,102.353,102.485,3181466616.0
2006-03-13 10:30:00,102.49,102.6,102.46,102.555,3082419647.0
2006-03-13 11:00:00,102.555,102.565,102.405,102.495,2267934449.0
2006-03-13 11:30:00,102.5,102.5,102.357,102.38,1837187591.0
2006-03-13 12:00:00,102.382,102.459,102.358,102.42,2529383607.0
2006-03-13 12:30:00,102.42,102.453,102.345,102.345,2315418381.0
2006-03-13 13:00:00,102.405,102.475,102.376,102.45,2161992488.0
2006-03-13 13:30:00,102.453,102.56,102.413,102.49,1800860036.0
2006-03-13 14:00:00,102.495,102.55,102.458,102.52,2779548517.0
2006-03-13 14:30:00,102.51,102.57,102.47,102.518,2587119027.0
2006-03-13 15:00:00,102.53,102.57,102.377,102.377,2079050473.0
2006-03-13 15:30:00,102.385,102.49,102.325,102.473,2372523043.0
2006-03-13 16:00:00,102.48,102.53,102.405,102.44,2570986557.0
2006-03-13 16:30:00,102.445,102.445,102.29,102.34,2964418681.0
2006-03-13 17:00:00,102.35,102.447,102.285,102.385,2738449868.0
2006-03-13 17:30:00,102.4,102.52,102.389,102.473,1929386559.0
2006-03-13 18:00:00,102.425,102.494,102.34,102.42,2730022640.0
2006-03-13 18:30:00,102.41,102.455,102.365,102.435,3116842922.0
2006-03-13 19:00:00,102.435,102.475,102.395,102.415,2496812253.0
2006-03-13 19:30:00,102.415,102.71,102.34,102.655,2716478741.0
2006-03-13 20:00:00,102.655,102.745,102.585,102.705,2004092858.0
2006-03-13 20:30:00,102.695,102.745,102.633,102.68,2024283918.0
2006-03-13 21:00:00,102.67,102.713,102.615,102.655,2254650838.0
2006-03-13 21:30:00,102.64,102.785,102.601,102.77,2449458238.0
2006-03-13 22:00:00,102.765,102.795,102.65,102.658,2214745037.0
2006-03-13 22:30:00,102.66,102.701,102.589,102.665,2309625047.0
2006-03-13 23:00:00,102.665,102.68,102.567,102.58,2169081937.0
2006-03-13 23:30:00,102.57,102.653,102.532,102.555,2470512064.0
2006-03-14 00:00:00,102.543,102.55,102.54,102.545,122226929.0
2006-03-14 00:30:00,102.55,102.585,102.453,102.533,3624025802.0
2006-03-14 01:00:00,102.533,102.563,102.42,102.483,2087432803.0
2006-03-14 01:30:00,102.485,102.535,102.405,102.485,2431986785.0
2006-03-14 02:00:00,102.485,102.575,102.466,102.525,2366066714.0
2006-03-14 02:30:00,102.523,102.55,102.28,102.303,2072944476.0
2006-03-14 03:00:00,102.303,102.445,102.293,102.32,3644004926.0
2006-03-14 03:30:00,102.31,102.395,102.3,102.313,1655689093.0
2006-03-14 04:00:00,102.325,102.408,102.282,102.4,2444667860.0
2006-03-14 04:30:00,102.41,102.418,102.35,102.375,2145104040.0
2006-03-14 05:00:00,102.375,102.42,102.328,102.38,2247821082.0
2006-03-14 05:30:00,102.378,102.465,102.355,102.385,2169524842.0
2006-03-14 06:00:00,102.39,102.401,102.294,102.34,2403743954.0
2006-03-14 06:30:00,102.345,102.398,102.325,102.34,2267388742.0
2006-03-14 07:00:00,102.35,102.375,102.285,102.295,2048823057.0
2006-03-14 07:30:00,102.305,102.344,102.265,102.315,2007456307.0
2006-03-14 08:00:00,102.315,102.362,102.255,102.305,2734376999.0
2006-03-14 08:30:00,102.305,102.385,102.255,102.335,2473918294.0
2006-03-14 09:00:00,102.335,102.346,102.153,102.31,3110513051.0
2006-03-14 09:30:00,102.32,102.39,102.27,102.285,2708432915.0
2006-03-14 10:00:00,102.333,102.363,102.226,102.27,1931108066.0
2006-03-14 10:30:00,102.255,102.285,102.151,102.28,2714359768.0
2006-03-14 11:00:00,102.27,102.273,102.065,102.075,3007279547.0
2006-03-14 11:30:00,102.07,102.125,101.903,102.03,2645170762.0
2006-03-14 12:00:00,102.023,102.085,101.97,102.055,2314519253.0
2006-03-14 12:30:00,102.047,102.052,101.975,101.99,2056712795.0
2006-03-14 13:00:00,101.978,102.03,101.931,101.96,2551920737.0
2006-03-14 13:30:00,101.97,102.035,101.815,101.855,2716601813.0
2006-03-14 14:00:00,101.85,101.97,101.833,101.953,1795152034.0
2006-03-14 14:30:00,101.95,101.96,101.86,101.905,2167979428.0
2006-03-14 15:00:00,101.845,101.965,101.705,101.78,2319036366.0
2006-03-14 15:30:00,101.78,101.87,101.625,101.802,2512260882.0
2006-03-14 16:00:00,101.8,101.855,101.708,101.83,1841044620.0
2006-03-14 16:30:00,101.825,101.85,101.633,101.725,2254161531.0
2006-03-14 17:00:00,101.715,101.838,101.65,101.68,3057940012.0
2006-03-14 17:30:00,101.675,101.77,101.572,101.605,3104554846.0
2006-03-14 18:00:00,101.615,101.654,101.497,101.522,2235838781.0
2006-03-14 18:30:00,101.53,101.648,101.505,101.597,2587859808.0
2006-03-14 19:00:00,101.608,101.625,101.46,101.473,2651388816.0
2006-03-14 19:30:00,101.47,101.64,101.467,101.587,2561081526.0
2006-03-14 20:00:00,101.583,101.63,101.535,101.625,2648433008.0
2006-03-14 20:30:00,101.63,101.717,101.593,101.62,2424230470.0
2006-03-14 21:00:00,101.612,101.63,101.523,101.585,2200535392.0
2006-03-14 21:30:00,101.57,101.585,101.42,101.455,2120772172.0
2006-03-14 22:00:00,101.46,101.52,101.403,101.502,2105425255.0
2006-03-14 22:30:00,101.505,101.61,101.445,101.577,2291569010.0
2006-03-14 23:00:00,101.582,101.64,101.535,101.602,1964882283.0
2006-03-14 23:30:00,101.602,101.645,101.53,101.563,2232669564.0
2006-03-15 00:00:00,101.565,101.57,101.555,101.563,241432829.0
2006-03-15 00:30:00,101.565,101.64,101.515,101.563,2025822416.0
2006-03-15 01:00:00,101.563,101.67,101.516,101.61,3747025702.0
2006-03-15 01:30:00,101.603,101.689,101.58,101.653,1966649741.0
2006-03-15 02:00:00,101.653,101.74,101.653,101.723,1822537712.0
2006-03-15 02:30:00,101.73,101.778,101.615,101.683,3795939577.0
2006-03-15 03:00:00,101.683,101.721,101.499,101.65,2039191116.0
2006-03-15 03:30:00,101.65,101.704,101.615,101.665,1603450339.0
2006-03-15 04:00:00,101.663,101.703,101.615,101.652,2221955893.0
2006-03-15 04:30:00,101.652,101.662,101.545,101.592,2019250820.0
2006-03-15 05:00:00,101.6,101.625,101.543,101.605,2283338933.0
2006-03-15 05:30:00,101.602,101.615,101.527,101.59,2013377501.0
2006-03-15 06:00:00,101.585,101.66,101.559,101.61,2101020007.0
2006-03-15 06:30:00,101.625,101.645,101.572,101.602,2070105122.0
2006-03-15 07:00:00,101.61,101.66,101.569,101.64,2420593743.0
2006-03-15 07:30:00,101.635,101.649,101.59,101.603,2689714375.0
2006-03-15 08:00:00,101.607,101.681,101.572,101.6,2646519178.0
2006-03-15 08:30:00,101.603,101.7,101.58,101.688,2600460900.0
2006-03-15 09:00:00,101.687,101.79,101.64,101.78,2577484435.0
2006-03-15 09:30:00,101.752,101.802,101.655,101.785,2228481440.0
2006-03-15 10:00:00,101.775,101.83,101.686,101.745,3081531248.0
2006-03-15 10:30:00,101.75,101.815,101.695,101.815,2921065197.0
2006-03-15 11:00:00,101.815,101.888,101.757,101.865,2276889874.0
2006-03-15 11:30:00,101.87,101.88,101.78,101.83,1855662416.0
2006-03-15 12:00:00,101.832,101.864,101.677,101.73,2547118632.0
2006-03-15 12:30:00,101.73,101.765,101.645,101.645,2365201861.0
2006-03-15 13:00:00,101.705,101.705,101.605,101.65,2165144402.0
2006-03-15 13:30:00,101.653,101.7,101.625,101.7,1824105268.0
2006-03-15 14:00:00,101.705,101.78,101.665,101.78,2792924701.0
2006-03-15 14:30:00,101.77,101.82,101.641,101.688,2624091583.0
2006-03-15 15:00:00,101.7,101.76,101.55,101.557,2049942269.0
2006-03-15 15:30:00,101.555,101.685,101.55,101.613,2347876962.0
2006-03-15 16:00:00,101.62,101.705,101.54,101.64,2600985490.0
2006-03-15 16:30:00,101.645,101.748,101.57,101.72,3027073918.0
2006-03-15 17:00:00,101.73,101.766,101.615,101.665,2753439224.0
2006-03-15 17:30:00,101.68,101.83,101.615,101.803,1937003508.0
2006-03-15 18:00:00,101.755,101.825,101.685,101.77,2660732504.0
2006-03-15 18:30:00,101.76,101.78,101.485,101.495,3037546453.0
2006-03-15 19:00:00,101.495,101.6,101.476,101.545,2482705446.0
2006-03-15 19:30:00,101.545,101.545,101.455,101.495,2689769431.0
2006-03-15 20:00:00,101.495,101.582,101.465,101.545,1918448885.0
2006-03-15 20:30:00,101.535,101.6,101.485,101.6,2027710879.0
2006-03-15 21:00:00,101.59,101.615,101.46,101.475,2304276117.0
2006-03-15 21:30:00,101.46,101.535,101.398,101.46,2374534819.0
2006-03-15 22:00:00,101.455,101.575,101.446,101.518,2112802938.0
2006-03-15 22:30:00,101.52,101.57,101.477,101.535,2271067528.0
2006-03-15 23:00:00,101.535,101.645,101.535,101.58,2117891050.0
2006-03-15 23:30:00,101.57,101.65,101.535,101.645,2469991462.0
2006-03-16 00:00:00,101.633,101.64,101.63,101.635,107727123.0
2006-03-16 00:30:00,101.635,101.73,101.575,101.683,3678639160.0
2006-03-16 01:00:00,101.683,101.755,101.62,101.743,2096332642.0
2006-03-16 01:30:00,101.745,101.76,101.68,101.745,2279799184.0
2006-03-16 02:00:00,101.745,101.8,101.7,101.765,2287930710.0
2006-03-16 02:30:00,101.763,101.84,101.753,101.803,2048237492.0
2006-03-16 03:00:00,101.803,101.868,101.705,101.85,3799344574.0
2006-03-16 03:30:00,101.843,101.873,101.79,101.873,1802698565.0
2006-03-16 04:00:00,101.885,101.905,101.718,101.72,2440461788.0
2006-03-16 04:30:00,101.73,101.74,101.65,101.695,2137818785.0
2006-03-16 05:00:00,101.695,101.715,101.655,101.7,2279253622.0
2006-03-16 05:30:00,101.698,101.783,101.685,101.765,2128668597.0
2006-03-16 06:00:00,101.77,101.772,101.705,101.75,2388679752.0
2006-03-16 06:30:00,101.765,102.017,101.738,101.87,2285798590.0
2006-03-16 07:00:00,101.88,101.903,101.8,101.865,1629684657.0
2006-03-16 07:30:00,101.875,101.875,101.738,101.785,1919637642.0
2006-03-16 08:00:00,101.785,101.86,101.723,101.825,2708404517.0
2006-03-16 08:30:00,101.825,101.985,101.825,101.955,2539239940.0
2006-03-16 09:00:00,101.955,102.03,101.865,101.93,3068074559.0
2006-03-16 09:30:00,101.94,101.94,101.757,101.775,2667387914.0
2006-03-16 10:00:00,101.823,101.916,101.77,101.89,1906470719.0
2006-03-16 10:30:00,101.875,101.89,101.795,101.86,2797429642.0
2006-03-16 11:00:00,101.85,101.93,101.835,101.835,3072426677.0
2006-03-16 11:30:00,101.83,101.876,101.755,101.86,2586156971.0
2006-03-16 12:00:00,101.853,101.88,101.71,101.755,2375726488.0
2006-03-16 12:30:00,101.747,101.765,101.63,101.69,2028439579.0
2006-03-16 13:00:00,101.678,101.755,101.565,101.69,2668654552.0
2006-03-16 13:30:00,101.7,101.705,101.555,101.555,2760675794.0
2006-03-16 14:00:00,101.55,101.565,101.36,101.493,1820794837.0
2006-03-16 14:30:00,101.49,101.568,101.41,101.555,2189830226.0
2006-03-16 15:00:00,101.495,101.585,101.485,101.55,2415027733.0
2006-03-16 15:30:00,101.55,101.555,101.257,101.342,2596390707.0
2006-03-16 16:00:00,101.34,101.503,101.3,101.47,1837954298.0
2006-03-16 16:30:00,101.465,101.692,101.42,101.665,2250574852.0
2006-03-16 17:00:00,101.665,101.71,101.46,101.6,2925412474.0
2006-03-16 17:30:00,101.595,101.65,101.505,101.575,3033629915.0
2006-03-16 18:00:00,101.585,101.597,101.425,101.502,2195061973.0
2006-03-16 18:30:00,101.51,101.575,101.45,101.467,2607958159.0
2006-03-16 19:00:00,101.468,101.54,101.35,101.373,2570473436.0
2006-03-16 19:30:00,101.37,101.427,101.259,101.337,2616382079.0
2006-03-16 20:00:00,101.333,101.5,101.33,101.365,2674935546.0
2006-03-16 20:30:00,101.37,101.47,101.35,101.4,2370711140.0
2006-03-16 21:00:00,101.392,101.407,101.306,101.335,2069997792.0
2006-03-16 21:30:00,101.32,101.355,101.265,101.305,2052089990.0
2006-03-16 22:00:00,101.31,101.345,101.27,101.282,1832058950.0
2006-03-16 22:30:00,101.285,101.365,101.277,101.32,2094302468.0
2006-03-16 23:00:00,101.312,101.361,101.275,101.292,2035513557.0
2006-03-16 23:30:00,101.292,101.382,101.265,101.343,2212236846.0
2006-03-17 00:00:00,101.345,101.35,101.335,101.343,228827889.0
2006-03-17 00:30:00,101.345,101.394,101.286,101.333,1992240523.0
2006-03-17 01:00:00,101.333,101.412,101.285,101.4,3710172947.0
2006-03-17 01:30:00,101.393,101.414,101.313,101.333,1788426563.0
2006-03-17 02:00:00,101.333,101.375,101.278,101.312,2210100547.0
2006-03-17 02:30:00,101.312,101.322,101.075,101.122,2050749646.0
2006-03-17 03:00:00,101.12,101.228,101.072,101.202,1850923833.0
2006-03-17 03:30:00,101.202,101.243,101.16,101.21,1379664090.0
2006-03-17 04:00:00,101.205,101.221,101.125,101.18,2071768767.0
2006-03-17 04:30:00,101.195,101.26,101.1,101.122,2107180245.0
2006-03-17 05:00:00,101.13,101.212,101.105,101.14,2390131206.0
2006-03-17 05:30:00,101.135,101.171,101.081,101.093,2635884498.0
2006-03-17 06:00:00,101.097,101.116,101.017,101.03,2600614555.0
2006-03-17 06:30:00,101.033,101.055,100.965,101.028,2566522758.0
2006-03-17 07:00:00,101.027,101.04,100.955,101.01,2597839450.0
2006-03-17 07:30:00,101.002,101.072,100.975,101.065,2129690866.0
2006-03-17 08:00:00,101.055,101.06,100.924,100.995,3003776794.0
2006-03-17 08:30:00,101.0,101.01,100.91,100.975,2915578815.0
2006-03-17 09:00:00,100.975,101.05,100.895,100.895,2231817868.0
2006-03-17 09:30:00,100.9,100.925,100.765,100.82,1873126085.0
2006-03-17 10:00:00,100.822,100.987,100.772,100.94,2535303421.0
2006-03-17 10:30:00,100.94,101.0,100.715,100.715,2406689281.0
2006-03-17 11:00:00,100.785,100.805,100.58,100.69,2162407221.0
2006-03-17 11:30:00,100.693,100.695,100.412,100.53,1828389321.0
2006-03-17 12:00:00,100.535,100.721,100.525,100.72,2687063257.0
2006-03-17 12:30:00,100.71,100.735,100.479,100.588,2623547238.0
2006-03-17 13:00:00,100.6,100.645,100.487,100.487,2043666625.0
2006-03-17 13:30:00,100.495,100.55,100.4,100.443,2345380414.0
2006-03-17 14:00:00,100.45,100.5,100.365,100.48,2610139880.0
2006-03-17 14:30:00,100.485,100.54,100.383,100.48,2986721263.0
2006-03-17 15:00:00,100.49,100.533,100.322,100.405,2797704145.0
2006-03-17 15:30:00,100.42,100.44,100.16,100.253,1930734238.0
2006-03-17 16:00:00,100.205,100.342,100.143,100.21,2619967655.0
2006-03-17 16:30:00,100.2,100.315,99.96,100.145,3125346044.0
2006-03-17 17:00:00,100.145,100.29,100.06,100.085,2457172247.0
2006-03-17 17:30:00,100.085,100.26,100.055,100.175,2675816577.0
2006-03-17 18:00:00,100.175,100.305,100.155,100.225,1981252009.0
2006-03-17 18:30:00,100.215,100.22,99.965,99.99,1178946238.0
2006-03-17 19:00:00,99.98,100.1,99.865,100.085,2267618886.0
2006-03-17 19:30:00,100.07,100.095,99.908,100.03,2354600704.0
2006-03-17 20:00:00,100.025,100.052,99.907,99.978,2117779338.0
2006-03-17 20:30:00,99.98,100.03,99.953,99.995,2302920382.0
2006-03-17 21:00:00,99.995,100.002,99.9,99.98,2095147558.0
2006-03-17 21:30:00,99.97,100.065,99.905,99.905,2434295954.0
2006-03-17 22:00:00,99.883,99.946,99.85,99.903,1783505553.0
2006-03-17 22:30:00,99.91,99.933,99.84,99.923,3748635712.0
2006-03-17 23:00:00,99.923,100.097,99.923,100.063,2052065136.0
2006-03-17 23:30:00,100.065,100.13,100.02,100.065,2249323893.0
2006-03-20 00:00:00,100.067,100.19,100.038,100.11,1508354190.0
2006-03-20 00:30:00,100.112,100.145,100.035,100.05,2008679555.0
2006-03-20 01:00:00,100.05,100.147,100.015,100.045,1955983606.0
2006-03-20 01:30:00,100.05,100.18,100.018,100.18,3143349617.0
2006-03-20 02:00:00,100.18,100.18,100.026,100.12,3080846658.0
2006-03-20 02:30:00,100.115,100.175,100.045,100.15,1967738551.0
2006-03-20 03:00:00,100.15,100.154,100.04,100.052,1990424136.0
2006-03-20 03:30:00,100.05,100.16,100.026,100.125,1302681784.0
2006-03-20 04:00:00,100.125,100.21,100.1,100.135,2268516633.0
2006-03-20 04:30:00,100.133,100.233,100.1,100.233,2051239613.0
2006-03-20 05:00:00,100.233,100.28,100.185,100.248,3677543696.0
2006-03-20 05:30:00,100.243,100.32,100.21,100.253,1758748434.0
2006-03-20 06:00:00,100.265,100.31,100.225,100.25,2452492443.0
2006-03-20 06:30:00,100.26,100.275,100.187,100.225,2054485472.0
2006-03-20 07:00:00,100.225,100.31,100.185,100.25,2306076097.0
2006-03-20 07:30:00,100.248,100.276,100.175,100.235,2119185685.0
2006-03-20 08:00:00,100.24,100.405,100.186,100.38,2356104552.0
2006-03-20 08:30:00,100.395,100.505,100.34,100.43,2274751977.0
2006-03-20 09:00:00,100.44,100.44,100.183,100.205,2035161041.0
2006-03-20 09:30:00,100.215,100.248,99.98,99.985,2003676625.0
2006-03-20 10:00:00,99.985,100.187,99.96,100.035,2686736060.0
2006-03-20 10:30:00,100.015,100.1,99.865,99.925,2408632039.0
2006-03-20 11:00:00,99.925,100.025,99.795,99.83,3030912187.0
2006-03-20 11:30:00,99.84,99.855,99.53,99.625,2637299838.0
2006-03-20 12:00:00,99.673,99.715,99.562,99.64,1916260302.0
2006-03-20 12:30:00,99.625,99.825,99.587,99.79,2758660476.0
2006-03-20 13:00:00,99.78,99.78,99.662,99.715,3049773920.0
2006-03-20 13:30:00,99.71,99.81,99.645,99.75,2614416241.0
2006-03-20 14:00:00,99.743,99.88,99.68,99.805,2338120533.0
2006-03-20 14:30:00,99.797,99.815,99.356,99.41,2043131726.0
2006-03-20 15:00:00,99.398,99.42,99.19,99.21,2625752116.0
2006-03-20 15:30:00,99.22,99.28,99.0,99.095,2664628097.0
2006-03-20 16:00:00,99.09,99.205,99.0,99.193,1851768374.0
2006-03-20 16:30:00,99.19,99.525,99.18,99.445,2107247096.0
2006-03-20 17:00:00,99.385,99.593,99.385,99.53,2411397130.0
2006-03-20 17:30:00,99.53,99.8,99.48,99.732,2487876963.0
2006-03-20 18:00:00,99.73,100.025,99.703,100.02,1880973990.0
2006-03-20 18:30:00,100.015,100.09,99.862,99.935,2202547395.0
2006-03-20 19:00:00,99.935,100.065,99.918,100.0,3013572320.0
2006-03-20 19:30:00,99.995,100.085,99.99,100.055,2927044452.0
2006-03-20 20:00:00,100.065,100.168,99.825,99.892,2007659489.0
2006-03-20 20:30:00,99.9,100.095,99.813,100.057,2583061569.0
2006-03-20 21:00:00,100.058,100.075,99.993,100.043,2543650494.0
2006-03-20 21:30:00,100.03,100.085,99.975,100.067,2681898273.0
2006-03-20 22:00:00,100.063,100.075,99.963,100.015,2592729485.0
2006-03-20 22:30:00,100.02,100.06,99.928,100.06,2350394135.0
2006-03-20 23:00:00,100.052,100.345,100.052,100.275,2165741314.0
2006-03-20 23:30:00,100.26,100.295,100.195,100.225,2038992349.0
2006-03-21 00:00:00,100.23,100.23,100.215,100.23,39982645.0
2006-03-21 01:00:00,100.223,100.385,100.208,100.252,1848912224.0
2006-03-21 01:30:00,100.252,100.32,100.22,100.283,2237333802.0
2006-03-21 02:00:00,100.283,100.33,100.215,100.262,2292348565.0
2006-03-21 02:30:00,100.262,100.324,100.14,100.14,2132846158.0
2006-03-21 03:00:00,100.14,100.175,100.035,100.075,1400370220.0
2006-03-21 03:30:00,100.077,100.125,100.04,100.1,1011775822.0
2006-03-21 04:00:00,100.095,100.315,100.095,100.3,2007889676.0
2006-03-21 04:30:00,100.315,100.487,100.277,100.462,2143011655.0
2006-03-21 05:00:00,100.46,100.535,100.308,100.38,2364649276.0
2006-03-21 05:30:00,100.375,100.416,100.332,100.393,2605847406.0
2006-03-21 06:00:00,100.397,100.427,100.295,100.36,2588100005.0
2006-03-21 06:30:00,100.363,100.452,100.363,100.428,2538414554.0
2006-03-21 07:00:00,100.427,100.445,100.343,100.35,2532464521.0
2006-03-21 07:30:00,100.342,100.405,100.305,100.405,1990381388.0
2006-03-21 08:00:00,100.395,100.455,100.314,100.415,2960260095.0
2006-03-21 08:30:00,100.42,100.45,100.274,100.295,3029620090.0
2006-03-21 09:00:00,100.295,100.365,100.223,100.255,2261909854.0
2006-03-21 09:30:00,100.26,100.3,100.182,100.26,1924433431.0
2006-03-21 10:00:00,100.262,100.284,100.115,100.21,2462842557.0
2006-03-21 10:30:00,100.21,100.31,100.152,100.235,2452384246.0
2006-03-21 11:00:00,100.295,100.41,99.503,100.35,2098639252.0
2006-03-21 11:30:00,100.353,100.42,100.29,100.35,1828510850.0
2006-03-21 12:00:00,100.355,100.434,100.315,100.39,2533744731.0
2006-03-21 12:30:00,100.38,100.41,100.28,100.328,2686360355.0
2006-03-21 13:00:00,100.34,100.47,100.24,100.257,2030603971.0
2006-03-21 13:30:00,100.265,100.374,100.21,100.253,2356661951.0
2006-03-21 14:00:00,100.26,100.28,100.205,100.28,2636427961.0
2006-03-21 14:30:00,100.285,100.285,100.12,100.12,3053916073.0
2006-03-21 15:00:00,100.13,100.16,99.456,99.495,2746099083.0
2006-03-21 15:30:00,99.51,100.13,99.51,100.043,1914915623.0
2006-03-21 16:00:00,99.995,100.155,99.95,100.06,2678357905.0
2006-03-21 16:30:00,100.05,100.25,99.995,100.165,3012923314.0
2006-03-21 17:00:00,100.165,100.315,100.123,100.275,2439943901.0
2006-03-21 17:30:00,100.275,100.415,100.189,100.355,2618711482.0
2006-03-21 18:00:00,100.355,100.39,100.275,100.335,2019932628.0
2006-03-21 18:30:00,100.325,100.625,100.315,100.62,2023414872.0
2006-03-21 19:00:00,100.61,100.84,100.475,100.755,2280763723.0
2006-03-21 19:30:00,100.74,100.764,100.54,100.54,2353759938.0
2006-03-21 20:00:00,100.535,100.717,100.498,100.638,2146749616.0
2006-03-21 20:30:00,100.64,100.75,100.63,100.715,2288546398.0
2006-03-21 21:00:00,100.715,100.752,100.637,100.7,2069675133.0
2006-03-21 21:30:00,100.69,100.772,100.645,100.715,2451028840.0
2006-03-21 22:00:00,100.703,100.745,100.63,100.733,1767868394.0
2006-03-21 22:30:00,100.738,100.763,100.677,100.763,3650162591.0
2006-03-21 23:00:00,100.763,100.84,100.73,100.773,2019223857.0
2006-03-21 23:30:00,100.775,100.782,100.628,100.645,2285590875.0
2006-03-22 00:30:00,100.642,100.715,100.542,100.59,2046580304.0
2006-03-22 01:00:00,100.59,100.714,100.575,100.675,2002635052.0
2006-03-22 01:30:00,100.68,100.79,100.615,100.78,3177091655.0
2006-03-22 02:00:00,100.78,100.8,100.587,100.64,3199382826.0
2006-03-22 02:30:00,100.635,100.748,100.63,100.71,2003639134.0
2006-03-22 03:00:00,100.71,100.745,100.58,100.642,2036571624.0
2006-03-22 03:30:00,100.637,100.687,100.587,100.653,885935884.0
2006-03-22 04:00:00,100.655,100.743,100.605,100.695,2253639456.0
2006-03-22 04:30:00,100.693,100.728,100.645,100.673,2018358507.0
2006-03-22 05:00:00,100.673,100.685,100.595,100.648,3445864671.0
2006-03-22 05:30:00,100.643,100.688,100.61,100.623,1659097168.0
2006-03-22 06:00:00,100.635,100.64,100.535,100.58,2440995779.0
2006-03-22 06:30:00,100.59,100.65,100.5,100.505,2038793789.0
2006-03-22 07:00:00,100.505,100.566,100.5,100.55,2265031017.0
2006-03-22 07:30:00,100.548,100.688,100.548,100.665,2181979103.0
2006-03-22 08:00:00,100.67,100.722,100.61,100.61,2308990691.0
2006-03-22 08:30:00,100.625,100.641,100.505,100.59,2326793267.0
2006-03-22 09:00:00,100.6,100.61,100.435,100.485,2036335675.0
2006-03-22 09:30:00,100.495,100.56,100.445,100.515,2002423644.0
2006-03-22 10:00:00,100.515,100.536,100.325,100.395,2663553422.0
2006-03-22 10:30:00,100.395,100.46,100.305,100.315,2421426754.0
2006-03-22 11:00:00,100.315,100.325,100.025,100.1,3003598135.0
2006-03-22 11:30:00,100.11,100.202,100.06,100.125,2686663984.0
2006-03-22 12:00:00,100.173,100.25,100.128,100.21,1922375586.0
2006-03-22 12:30:00,100.195,100.265,100.115,100.13,2735233986.0
2006-03-22 13:00:00,100.12,100.205,100.063,100.135,3076836146.0
2006-03-22 13:30:00,100.13,100.162,99.992,100.03,2607841740.0
2006-03-22 14:00:00,100.023,100.06,99.915,100.005,2417858483.0
2006-03-22 14:30:00,99.997,100.04,99.9,99.9,2007487454.0
2006-03-22 15:00:00,99.888,99.965,99.785,99.9,2714677185.0
2006-03-22 15:30:00,99.91,99.995,99.755,99.915,2557495905.0
2006-03-22 16:00:00,99.91,100.07,99.846,100.043,1873948670.0
2006-03-22 16:30:00,100.04,100.091,99.97,100.025,2114382726.0
2006-03-22 17:00:00,99.965,100.03,99.865,99.98,2438769925.0
2006-03-22 17:30:00,99.98,100.182,99.98,100.182,2418515189.0
2006-03-22 18:00:00,100.18,100.25,100.092,100.16,1943020682.0
2006-03-22 18:30:00,100.155,100.245,100.13,100.145,2219431666.0
2006-03-22 19:00:00,100.145,100.275,100.077,100.22,3080069965.0
2006-03-22 19:30:00,100.215,100.256,100.12,100.235,2991853494.0
2006-03-22 20:00:00,100.245,100.255,100.142,100.232,2171936261.0
2006-03-22 20:30:00,100.25,100.37,100.205,100.307,2486138557.0
2006-03-22 21:00:00,100.308,100.35,100.268,100.303,2601796205.0
2006-03-22 21:30:00,100.3,100.33,100.15,100.237,2609301038.0
2006-03-22 22:00:00,100.233,100.337,100.153,100.205,2622480301.0
2006-03-22 22:30:00,100.21,100.24,100.155,100.22,2341092634.0
2006-03-22 23:00:00,100.212,100.291,100.2,100.255,2049202070.0
2006-03-22 23:30:00,100.24,100.296,100.185,100.265,2027404879.0
2006-03-23 00:00:00,100.27,100.27,100.255,100.27,40442487.0
2006-03-23 00:30:00,100.27,100.317,100.255,100.28,967243989.0
2006-03-23 01:00:00,100.28,100.332,100.195,100.232,2122403331.0
2006-03-23 01:30:00,100.232,100.29,100.21,100.243,2306364517.0
2006-03-23 02:00:00,100.243,100.325,100.165,100.282,2338265047.0
2006-03-23 02:30:00,100.282,100.311,100.1,100.1,2095413319.0
2006-03-23 03:00:00,100.1,100.13,99.995,100.065,1917950291.0
2006-03-23 03:30:00,100.07,100.135,100.055,100.09,3271673811.0
2006-03-23 04:00:00,100.085,100.125,100.029,100.11,2004872422.0
2006-03-23 04:30:00,100.125,100.162,100.09,100.162,2047617543.0
2006-03-23 05:00:00,100.17,100.19,100.091,100.14,2361693144.0
2006-03-23 05:30:00,100.135,100.17,100.08,100.083,2580044416.0
2006-03-23 06:00:00,100.087,100.146,100.03,100.13,2674685323.0
2006-03-23 06:30:00,100.133,100.172,100.075,100.128,2550957677.0
2006-03-23 07:00:00,100.127,100.39,100.117,100.32,2450285924.0
2006-03-23 07:30:00,100.312,100.373,100.255,100.355,2140930437.0
2006-03-23 08:00:00,100.345,100.425,100.288,100.375,2973511779.0
2006-03-23 08:30:00,100.38,100.42,100.25,100.275,3019059330.0
2006-03-23 09:00:00,100.275,100.28,100.088,100.235,2247144587.0
2006-03-23 09:30:00,100.24,100.255,100.057,100.08,1923886829.0
2006-03-23 10:00:00,100.082,100.22,100.015,100.18,2407372345.0
2006-03-23 10:30:00,100.18,100.289,100.115,100.185,2455553098.0
2006-03-23 11:00:00,100.245,100.26,100.142,100.21,2132004236.0
2006-03-23 11:30:00,100.213,100.425,100.188,100.37,1878518185.0
2006-03-23 12:00:00,100.375,100.45,100.27,100.27,2560109045.0
2006-03-23 12:30:00,100.26,100.405,100.254,100.368,2750738731.0
2006-03-23 13:00:00,100.38,100.422,100.295,100.297,1976716280.0
2006-03-23 13:30:00,100.305,100.42,100.273,100.343,2431971112.0
2006-03-23 14:00:00,100.35,100.443,100.255,100.33,2571569863.0
2006-03-23 14:30:00,100.335,100.38,100.29,100.3,3001969097.0
2006-03-23 15:00:00,100.31,100.455,100.289,100.325,2764892486.0
2006-03-23 15:30:00,100.34,100.42,100.195,100.263,1904211450.0
2006-03-23 16:00:00,100.215,100.32,100.207,100.29,2677241599.0
2006-03-23 16:30:00,100.28,100.295,100.215,100.235,3003048308.0
2006-03-23 17:00:00,100.235,100.523,100.195,100.515,2404179169.0
2006-03-23 17:30:00,100.515,100.78,100.44,100.665,2575387851.0
2006-03-23 18:00:00,100.665,100.845,100.56,100.655,1965453410.0
2006-03-23 18:30:00,100.645,100.86,100.63,100.86,2072849511.0
2006-03-23 19:00:00,100.85,101.005,100.795,100.945,2298211431.0
2006-03-23 19:30:00,100.93,100.967,100.841,100.93,2342283742.0
2006-03-23 20:00:00,100.925,100.96,100.858,100.928,2169126861.0
2006-03-23 20:30:00,100.93,100.95,100.877,100.925,2280524732.0
2006-03-23 21:00:00,100.925,101.195,100.91,101.17,2052108925.0
2006-03-23 21:30:00,101.16,101.188,101.087,101.145,2439312373.0
2006-03-23 22:00:00,101.133,101.215,101.122,101.173,1448098045.0
2006-03-23 22:30:00,101.178,101.188,101.107,101.173,3768055669.0
2006-03-23 23:00:00,101.173,101.19,101.11,101.133,2041606650.0
2006-03-23 23:30:00,101.135,101.215,101.13,101.155,2169031686.0
2006-03-24 00:00:00,101.153,101.165,101.15,101.155,10677524.0
2006-03-24 00:30:00,101.152,101.155,101.025,101.1,2056437182.0
2006-03-24 01:00:00,101.1,101.125,100.998,101.015,1980352510.0
2006-03-24 01:30:00,101.02,101.075,100.978,101.06,3244080879.0
2006-03-24 02:00:00,101.055,101.11,100.99,101.025,2158640971.0
2006-03-24 02:30:00,101.023,101.225,101.022,101.083,2017579871.0
2006-03-24 03:00:00,101.083,101.17,101.035,101.118,3803610040.0
2006-03-24 03:30:00,101.113,101.135,100.99,101.003,1036908565.0
2006-03-24 04:00:00,101.015,101.043,100.974,101.0,2430693235.0
2006-03-24 04:30:00,101.01,101.095,100.977,101.065,2109315724.0
2006-03-24 05:00:00,101.065,101.081,100.995,101.04,2309736597.0
2006-03-24 05:30:00,101.038,101.048,100.902,100.965,2177843617.0
2006-03-24 06:00:00,100.97,100.975,100.875,100.96,2328228172.0
2006-03-24 06:30:00,100.975,101.047,100.955,101.04,2271963852.0
2006-03-24 07:00:00,101.05,101.125,101.031,101.085,2084473300.0
2006-03-24 07:30:00,101.095,101.19,101.08,101.135,1956536658.0
2006-03-24 08:00:00,101.135,101.195,101.064,101.095,2582568089.0
2006-03-24 08:30:00,101.095,101.158,101.056,101.115,2453891538.0
2006-03-24 09:00:00,101.115,101.15,100.965,101.0,3018362259.0
2006-03-24 09:30:00,101.01,101.19,100.998,101.115,2660105741.0
2006-03-24 10:00:00,101.163,101.18,101.015,101.06,1922400660.0
2006-03-24 10:30:00,101.045,101.165,100.99,101.16,2723617919.0
2006-03-24 11:00:00,101.15,101.362,101.118,101.295,3004956726.0
2006-03-24 11:30:00,101.29,101.33,101.13,101.24,2645557079.0
2006-03-24 12:00:00,101.233,101.233,101.05,101.075,2385094288.0
2006-03-24 12:30:00,101.067,101.18,100.955,101.17,2027579310.0
2006-03-24 13:00:00,101.158,101.305,100.985,100.99,2761486662.0
2006-03-24 13:30:00,101.0,101.095,100.945,101.025,2539904468.0
2006-03-24 14:00:00,101.02,101.085,100.89,100.983,1889106335.0
2006-03-24 14:30:00,100.98,101.1,100.945,101.045,2108189866.0
2006-03-24 15:00:00,100.985,101.21,100.985,101.19,2489716787.0
2006-03-24 15:30:00,101.19,101.33,101.12,101.222,2470999328.0
2006-03-24 16:00:00,101.22,101.47,101.17,101.39,1947031235.0
2006-03-24 16:30:00,101.385,101.409,101.205,101.255,2248928249.0
2006-03-24 17:00:00,101.255,101.285,100.75,100.81,3086680424.0
2006-03-24 17:30:00,100.805,100.843,100.693,100.815,2946566731.0
2006-03-24 18:00:00,100.825,100.825,100.63,100.652,2139239606.0
2006-03-24 18:30:00,100.66,100.705,100.545,100.607,2495362986.0
2006-03-24 19:00:00,100.608,100.746,100.575,100.673,2529012623.0
2006-03-24 19:30:00,100.67,100.715,100.59,100.617,2674871024.0
2006-03-24 20:00:00,100.613,100.66,100.513,100.555,2572616025.0
2006-03-24 20:30:00,100.56,100.64,100.553,100.63,2417605902.0
2006-03-24 21:00:00,100.622,100.675,100.615,100.655,1987464907.0
2006-03-24 21:30:00,100.64,100.695,100.525,100.525,2002340253.0
2006-03-24 22:00:00,100.53,100.565,100.448,100.51,3224300948.0
2006-03-24 22:30:00,100.505,100.565,100.465,100.48,1962230911.0
2006-03-24 23:00:00,100.48,100.595,100.435,100.582,2068934024.0
2006-03-24 23:30:00,100.582,100.595,100.545,100.583,2348175909.0
2006-03-27 01:00:00,100.585,100.747,100.585,100.605,1784323999.0
2006-03-27 01:30:00,100.592,100.726,100.57,100.703,3705734047.0
2006-03-27 02:00:00,100.703,100.716,100.471,100.522,3761316419.0
2006-03-27 02:30:00,100.525,100.55,100.195,100.263,4062960707.0
2006-03-27 03:00:00,100.263,100.269,100.037,100.14,1835122183.0
2006-03-27 03:30:00,100.14,100.17,100.003,100.05,2119758145.0
2006-03-27 04:00:00,100.043,100.043,99.822,99.822,2306643929.0
2006-03-27 04:30:00,99.822,99.885,99.76,99.83,2097773872.0
2006-03-27 05:00:00,99.83,99.927,99.77,99.825,1951308297.0
2006-03-27 05:30:00,99.83,99.885,99.74,99.88,3216266659.0
2006-03-27 06:00:00,99.875,99.935,99.802,99.86,2054972376.0
2006-03-27 06:30:00,99.875,99.876,99.605,99.612,1892065304.0
2006-03-27 07:00:00,99.62,99.755,99.585,99.67,2467822147.0
2006-03-27 07:30:00,99.665,99.78,99.62,99.733,2585489666.0
2006-03-27 08:00:00,99.737,99.811,99.72,99.76,2639390744.0
2006-03-27 08:30:00,99.763,99.812,99.619,99.658,2539012757.0
2006-03-27 09:00:00,99.657,99.714,99.62,99.67,2423903458.0
2006-03-27 09:30:00,99.662,99.735,99.595,99.735,2130699034.0
2006-03-27 10:00:00,99.725,99.868,99.725,99.845,2902450856.0
2006-03-27 10:30:00,99.85,99.897,99.752,99.775,3084394203.0
2006-03-27 11:00:00,99.775,99.892,99.666,99.825,2286744938.0
2006-03-27 11:30:00,99.83,99.854,99.728,99.8,1924935329.0
2006-03-27 12:00:00,99.802,99.871,99.77,99.84,2469763217.0
2006-03-27 12:30:00,99.84,99.85,99.665,99.665,2506964288.0
2006-03-27 13:00:00,99.725,99.725,99.449,99.53,2117945119.0
2006-03-27 13:30:00,99.533,99.534,99.373,99.46,1850537092.0
2006-03-27 14:00:00,99.465,99.48,99.298,99.44,2551535283.0
2006-03-27 14:30:00,99.43,99.493,99.389,99.478,2772688131.0
2006-03-27 15:00:00,99.49,99.613,99.454,99.537,2047245272.0
2006-03-27 15:30:00,99.545,99.62,99.485,99.603,2327401658.0
2006-03-27 16:00:00,99.61,99.685,99.455,99.49,2585762727.0
2006-03-27 16:30:00,99.495,99.518,99.405,99.48,3012433883.0
2006-03-27 17:00:00,99.49,99.675,99.465,99.575,2722347097.0
2006-03-27 17:30:00,99.59,99.745,99.535,99.663,1936712792.0
2006-03-27 18:00:00,99.615,99.788,99.615,99.78,2678176814.0
2006-03-27 18:30:00,99.77,99.78,99.67,99.775,2998709321.0
2006-03-27 19:00:00,99.775,99.815,99.668,99.775,2497416428.0
2006-03-27 19:30:00,99.775,99.81,99.628,99.645,2541391285.0
2006-03-27 20:00:00,99.645,99.691,99.592,99.635,1952711313.0
2006-03-27 20:30:00,99.625,99.778,99.625,99.71,2054480831.0
2006-03-27 21:00:00,99.7,99.783,99.653,99.775,2298968770.0
2006-03-27 21:30:00,99.76,99.83,99.698,99.76,2298602003.0
2006-03-27 22:00:00,99.755,99.835,99.721,99.758,2192898321.0
2006-03-27 22:30:00,99.76,99.905,99.73,99.905,2348774193.0
2006-03-27 23:00:00,99.905,99.915,99.747,99.78,2108666042.0
2006-03-27 23:30:00,99.77,99.866,99.76,99.845,2509426917.0
2006-03-28 00:00:00,99.833,99.968,99.83,99.923,518679419.0
2006-03-28 00:30:00,99.928,99.953,99.84,99.873,3775282532.0
2006-03-28 01:00:00,99.873,99.89,99.73,99.783,2039115685.0
2006-03-28 01:30:00,99.785,99.79,99.55,99.665,2155902461.0
2006-03-28 02:00:00,99.665,99.665,99.41,99.505,2047358543.0
2006-03-28 02:30:00,99.503,99.578,99.417,99.573,1992316094.0
2006-03-28 03:00:00,99.573,99.93,99.54,99.888,3840863731.0
2006-03-28 03:30:00,99.883,100.075,99.883,99.893,1752537730.0
2006-03-28 04:00:00,99.905,99.935,99.832,99.89,2505150312.0
2006-03-28 04:30:00,99.9,99.917,99.85,99.895,2100293715.0
2006-03-28 05:00:00,99.895,99.92,99.841,99.88,2307161354.0
2006-03-28 05:30:00,99.878,100.185,99.86,100.035,2189437528.0
2006-03-28 06:00:00,100.03,100.145,99.977,100.1,2296688029.0
2006-03-28 06:30:00,100.115,100.21,100.063,100.16,2309762579.0
2006-03-28 07:00:00,100.17,100.2,100.038,100.085,2036515477.0
2006-03-28 07:30:00,100.095,100.19,100.0,100.045,1957604524.0
2006-03-28 08:00:00,100.045,100.17,99.993,100.075,2587338821.0
2006-03-28 08:30:00,100.075,100.163,100.0,100.115,2517533383.0
2006-03-28 09:00:00,100.115,100.26,100.08,100.15,2939306888.0
2006-03-28 09:30:00,100.16,100.21,100.085,100.085,2657092446.0
2006-03-28 10:00:00,100.133,100.18,100.027,100.1,1922811964.0
2006-03-28 10:30:00,100.085,100.172,99.995,100.1,2650687593.0
2006-03-28 11:00:00,100.09,100.12,99.972,100.005,3020377681.0
2006-03-28 11:30:00,100.0,100.078,99.947,100.04,2643998796.0
2006-03-28 12:00:00,100.033,100.125,99.975,100.015,2325382418.0
2006-03-28 12:30:00,100.007,100.122,99.923,100.08,2021113107.0
2006-03-28 13:00:00,100.068,100.125,99.971,100.1,2730808827.0
2006-03-28 13:30:00,100.11,100.15,99.965,100.035,2507157973.0
2006-03-28 14:00:00,100.03,100.217,100.005,100.063,1819940668.0
2006-03-28 14:30:00,100.06,100.19,100.032,100.175,2068591157.0
2006-03-28 15:00:00,100.115,100.22,100.015,100.07,2489815233.0
2006-03-28 15:30:00,100.07,100.16,99.983,100.042,2545147376.0
2006-03-28 16:00:00,100.04,100.1,99.985,100.0,1934016900.0
2006-03-28 16:30:00,99.995,100.02,99.763,99.815,2303240622.0
2006-03-28 17:00:00,99.815,99.982,99.805,99.9,3145179918.0
2006-03-28 17:30:00,99.895,100.27,99.88,100.235,2945397088.0
2006-03-28 18:00:00,100.233,100.35,100.168,100.222,2104387024.0
2006-03-28 18:30:00,100.23,100.23,100.065,100.197,2438619461.0
2006-03-28 19:00:00,100.198,100.27,100.138,100.193,2548759232.0
2006-03-28 19:30:00,100.19,100.237,100.115,100.187,2674896360.0
2006-03-28 20:00:00,100.183,100.265,100.149,100.255,2620050850.0
2006-03-28 20:30:00,100.26,100.31,100.195,100.31,2448877237.0
2006-03-28 21:00:00,100.302,100.58,100.26,100.525,1818611467.0
2006-03-28 21:30:00,100.51,100.775,100.45,100.685,2039963297.0
2006-03-28 22:00:00,100.69,100.795,100.65,100.77,3258973994.0
2006-03-28 22:30:00,100.765,100.785,100.615,100.73,1883071667.0
2006-03-28 23:00:00,100.73,100.765,100.625,100.682,2100475206.0
2006-03-28 23:30:00,100.682,100.743,100.663,100.703,2305270830.0
2006-03-29 00:00:00,100.71,100.71,100.703,100.703,6471527.0
2006-03-29 00:30:00,100.705,100.71,100.608,100.693,1626665417.0
2006-03-29 01:00:00,100.693,100.74,100.636,100.675,4075019571.0
2006-03-29 01:30:00,100.672,100.75,100.59,100.613,3842365047.0
2006-03-29 02:00:00,100.613,100.705,100.577,100.692,3782401225.0
2006-03-29 02:30:00,100.695,100.816,100.622,100.793,4037699446.0
2006-03-29 03:00:00,100.793,100.82,100.64,100.71,1614759259.0
2006-03-29 03:30:00,100.705,100.77,100.643,100.71,1247804957.0
2006-03-29 04:00:00,100.703,100.786,100.675,100.742,2366033737.0
2006-03-29 04:30:00,100.742,100.747,100.665,100.71,2112543159.0
2006-03-29 05:00:00,100.71,100.739,100.665,100.695,1898757849.0
2006-03-29 05:30:00,100.7,100.701,100.515,100.58,3236163586.0
2006-03-29 06:00:00,100.575,100.58,100.453,100.56,1827661726.0
2006-03-29 06:30:00,100.565,100.61,100.539,100.592,1778632735.0
2006-03-29 07:00:00,100.6,100.61,100.539,100.58,2430477882.0
2006-03-29 07:30:00,100.575,100.645,100.457,100.503,2681890341.0
2006-03-29 08:00:00,100.507,100.67,100.489,100.6,2639124539.0
2006-03-29 08:30:00,100.603,100.647,100.347,100.408,2592116657.0
2006-03-29 09:00:00,100.407,100.475,100.302,100.38,2366652861.0
2006-03-29 09:30:00,100.372,100.41,100.133,100.313,2084874231.0
2006-03-29 10:00:00,100.315,100.38,100.255,100.295,2917762096.0
2006-03-29 10:30:00,100.3,100.4,100.285,100.375,3108840506.0
2006-03-29 11:00:00,100.375,100.495,100.315,100.385,2335459270.0
2006-03-29 11:30:00,100.39,100.47,100.378,100.42,1934636956.0
2006-03-29 12:00:00,100.422,100.535,100.373,100.51,2522620163.0
2006-03-29 12:30:00,100.51,100.53,100.385,100.385,2517019975.0
2006-03-29 13:00:00,100.445,100.68,100.43,100.49,2021195764.0
2006-03-29 13:30:00,100.493,100.51,100.39,100.44,1848710018.0
2006-03-29 14:00:00,100.445,100.477,100.355,100.46,2530075933.0
2006-03-29 14:30:00,100.45,100.56,100.407,100.518,2659392604.0
2006-03-29 15:00:00,100.53,100.705,100.505,100.667,2023794438.0
2006-03-29 15:30:00,100.675,100.74,100.61,100.693,2335679593.0
2006-03-29 16:00:00,100.7,100.812,100.69,100.77,2709764171.0
2006-03-29 16:30:00,100.775,100.775,100.515,100.58,3062617126.0
2006-03-29 17:00:00,100.59,100.648,100.405,100.465,2736509066.0
2006-03-29 17:30:00,100.48,100.64,100.4,100.473,1893731269.0
2006-03-29 18:00:00,100.425,100.56,100.395,100.42,2733133461.0
2006-03-29 18:30:00,100.41,100.48,100.323,100.445,2911850883.0
2006-03-29 19:00:00,100.445,100.566,100.375,100.495,2492812341.0
2006-03-29 19:30:00,100.495,100.506,100.265,100.265,2679216242.0
2006-03-29 20:00:00,100.265,100.407,100.25,100.355,1957280743.0
2006-03-29 20:30:00,100.345,100.406,100.3,100.34,2016616890.0
2006-03-29 21:00:00,100.33,100.433,100.265,100.415,2309948091.0
2006-03-29 21:30:00,100.4,100.445,100.36,100.41,2270307245.0
2006-03-29 22:00:00,100.405,100.523,100.375,100.518,2041861349.0
2006-03-29 22:30:00,100.52,100.557,100.42,100.425,2315787926.0
2006-03-29 23:00:00,100.425,100.53,100.415,100.51,2102267149.0
2006-03-29 23:30:00,100.5,100.531,100.445,100.505,2498609459.0
2006-03-30 00:00:00,100.493,100.5,100.49,100.495,118863732.0
2006-03-30 00:30:00,100.495,100.495,100.335,100.383,3885310066.0
2006-03-30 01:00:00,100.383,100.44,100.37,100.383,1875386421.0
2006-03-30 01:30:00,100.385,100.551,100.33,100.515,1948509431.0
2006-03-30 02:00:00,100.515,100.598,100.485,100.495,1948039014.0
2006-03-30 02:30:00,100.493,100.521,100.353,100.353,1793375556.0
2006-03-30 03:00:00,100.353,100.509,100.32,100.495,3973467646.0
2006-03-30 03:30:00,100.482,100.551,100.445,100.523,3821722334.0
2006-03-30 04:00:00,100.535,100.721,100.51,100.69,2461220691.0
2006-03-30 04:30:00,100.7,100.712,100.61,100.625,2081401738.0
2006-03-30 05:00:00,100.625,100.64,100.547,100.55,2333889273.0
2006-03-30 05:30:00,100.548,100.59,100.495,100.555,2032569643.0
2006-03-30 06:00:00,100.56,100.575,100.445,100.5,2228868760.0
2006-03-30 06:30:00,100.515,100.522,100.435,100.48,2279575060.0
2006-03-30 07:00:00,100.49,100.535,100.355,100.405,1997958383.0
2006-03-30 07:30:00,100.415,100.545,100.405,100.435,1891863721.0
2006-03-30 08:00:00,100.435,100.49,100.378,100.415,2721077635.0
2006-03-30 08:30:00,100.415,100.585,100.415,100.555,2473370085.0
2006-03-30 09:00:00,100.555,100.67,100.465,100.53,2902068013.0
2006-03-30 09:30:00,100.54,100.693,100.533,100.605,2762497011.0
2006-03-30 10:00:00,100.653,100.8,100.605,100.7,1920697236.0
2006-03-30 10:30:00,100.685,100.8,100.635,100.78,2721229887.0
2006-03-30 11:00:00,100.77,100.805,100.7,100.785,3029155565.0
2006-03-30 11:30:00,100.78,100.78,100.553,100.59,2717994549.0
2006-03-30 12:00:00,100.583,100.64,100.565,100.585,2322525650.0
2006-03-30 12:30:00,100.577,100.635,100.51,100.55,2047307534.0
2006-03-30 13:00:00,100.538,100.64,100.459,100.64,2667643159.0
2006-03-30 13:30:00,100.65,100.71,100.59,100.665,2523615226.0
2006-03-30 14:00:00,100.66,100.695,100.499,100.653,1840433942.0
2006-03-30 14:30:00,100.65,100.694,100.552,100.645,2015422004.0
2006-03-30 15:00:00,100.585,100.76,100.585,100.73,2569266468.0
2006-03-30 15:30:00,100.73,101.41,100.728,101.362,2492201446.0
2006-03-30 16:00:00,101.35,101.36,101.155,101.18,1956291916.0
2006-03-30 16:30:00,101.175,101.184,100.845,101.045,2299525410.0
2006-03-30 17:00:00,101.045,101.077,100.833,100.93,3105101685.0
2006-03-30 17:30:00,100.915,101.17,100.875,101.135,2867528960.0
2006-03-30 18:00:00,101.133,101.168,101.01,101.022,2001872439.0
2006-03-30 18:30:00,101.03,101.03,100.858,100.957,2358949806.0
2006-03-30 19:00:00,100.958,101.013,100.89,101.013,2613745838.0
2006-03-30 19:30:00,101.01,101.16,100.98,101.067,2691216075.0
2006-03-30 20:00:00,101.063,101.095,101.0,101.065,2686684011.0
2006-03-30 20:30:00,101.07,101.077,100.977,101.07,2409939032.0
2006-03-30 21:00:00,101.062,101.088,100.972,101.015,1714318342.0
2006-03-30 21:30:00,101.01,101.065,100.965,101.045,1828540807.0
2006-03-30 22:00:00,101.05,101.069,100.975,101.04,3204145627.0
2006-03-30 22:30:00,101.035,101.14,101.035,101.08,1850436867.0
2006-03-30 23:00:00,101.08,101.225,101.05,101.182,2126554089.0
2006-03-30 23:30:00,101.182,101.215,101.085,101.153,2352907522.0
2006-03-31 00:00:00,101.16,101.16,101.15,101.158,275240206.0
2006-03-31 00:30:00,101.16,101.28,101.077,101.263,1424305123.0
2006-03-31 01:00:00,101.263,101.305,101.135,101.135,3990106117.0
2006-03-31 01:30:00,101.132,101.422,101.02,101.103,3848814761.0
2006-03-31 02:00:00,101.103,101.45,101.102,101.332,2442392555.0
2006-03-31 02:30:00,101.332,101.357,101.002,101.1,2140804837.0
2006-03-31 03:00:00,101.1,101.23,101.002,101.065,1761502269.0
2006-03-31 03:30:00,101.07,101.27,101.037,101.22,3095443628.0
2006-03-31 04:00:00,101.215,101.245,101.13,101.13,1638114517.0
2006-03-31 04:30:00,101.125,101.16,101.09,101.102,695854135.0
2006-03-31 05:00:00,101.11,101.16,101.075,101.16,2407065495.0
2006-03-31 05:30:00,101.155,101.165,101.08,101.123,2699604545.0
2006-03-31 06:00:00,101.127,101.165,101.04,101.14,2647743501.0
2006-03-31 06:30:00,101.143,101.15,101.072,101.138,2653931437.0
2006-03-31 07:00:00,101.137,101.165,101.09,101.13,2367708418.0
2006-03-31 07:30:00,101.122,101.153,101.045,101.063,2030698835.0
2006-03-31 08:00:00,101.065,101.098,100.99,101.005,2851404298.0
2006-03-31 08:30:00,101.01,101.174,100.957,101.095,3068523865.0
2006-03-31 09:00:00,101.095,101.13,100.998,101.095,2306752498.0
2006-03-31 09:30:00,101.1,101.24,101.073,101.21,1968208983.0
2006-03-31 10:00:00,101.212,101.245,101.077,101.12,2462593277.0
2006-03-31 10:30:00,101.12,101.16,101.0,101.025,2537897457.0
2006-03-31 11:00:00,101.085,101.153,101.022,101.09,2028641215.0
2006-03-31 11:30:00,101.093,101.135,101.02,101.11,1839036275.0
2006-03-31 12:00:00,101.115,101.345,101.115,101.19,2521990914.0
2006-03-31 12:30:00,101.18,101.195,101.055,101.078,2658997999.0
2006-03-31 13:00:00,101.09,101.141,101.02,101.127,2027472432.0
2006-03-31 13:30:00,101.135,101.21,101.1,101.133,2347072930.0
2006-03-31 14:00:00,101.14,101.205,101.072,101.17,2682949964.0
2006-03-31 14:30:00,101.175,101.258,101.128,101.24,3040348840.0
2006-03-31 15:00:00,101.25,101.36,101.195,101.315,2736598558.0
2006-03-31 15:30:00,101.33,101.33,101.04,101.083,1920642687.0
2006-03-31 16:00:00,101.035,101.19,100.964,101.0,2769697428.0
2006-03-31 16:30:00,100.99,101.115,100.855,101.095,2859804891.0
2006-03-31 17:00:00,101.095,101.193,100.883,100.925,2480922415.0
2006-03-31 17:30:00,100.925,100.99,100.77,100.975,2710249677.0
2006-03-31 18:00:00,100.975,101.04,100.895,100.945,1880770082.0
2006-03-31 18:30:00,100.935,101.015,100.605,100.64,1965558114.0
2006-03-31 19:00:00,100.65,100.795,100.635,100.795,2292437648.0
2006-03-31 19:30:00,100.78,100.815,100.705,100.76,2202718538.0
2006-03-31 20:00:00,100.755,100.862,100.73,100.768,2026045197.0
2006-03-31 20:30:00,100.77,100.86,100.738,100.815,2382379623.0
2006-03-31 21:00:00,100.815,100.844,100.73,100.77,2086564637.0
2006-03-31 21:30:00,100.76,100.79,100.683,100.725,2422351379.0
2006-03-31 22:00:00,100.713,100.82,100.713,100.762,3777048436.0
2006-03-31 22:30:00,100.765,100.79,100.687,100.743,4006021854.0
2006-03-31 23:00:00,100.743,100.795,100.503,100.625,1504739706.0
2006-03-31 23:30:00,100.615,100.76,100.6,100.76,1558047257.0
2006-04-02 23:30:00,100.76,100.76,100.705,100.75,503659535.0
2006-04-03 00:00:00,100.74,100.755,100.7,100.745,1849173727.0
2006-04-03 00:30:00,100.75,100.755,100.695,100.75,1688075618.0
2006-04-03 01:00:00,100.75,100.75,100.619,100.657,2326266981.0
2006-04-03 01:30:00,100.65,100.9,100.565,100.832,2331996602.0
2006-04-03 02:00:00,100.832,101.04,100.52,101.04,2321910901.0
2006-04-03 02:30:00,101.047,101.157,100.87,100.97,2329679390.0
2006-04-03 03:00:00,100.97,101.02,100.804,100.96,1698436342.0
2006-04-03 03:30:00,100.955,101.085,100.85,100.97,1918623097.0
2006-04-03 04:00:00,100.98,100.985,100.88,100.925,1513630099.0
2006-04-03 04:30:00,100.935,101.033,100.915,100.983,746372646.0
2006-04-03 05:00:00,100.983,101.075,100.935,100.955,3989464419.0
2006-04-03 05:30:00,100.952,101.065,100.92,101.023,3747644550.0
2006-04-03 06:00:00,101.035,101.216,100.992,101.17,2431325927.0
2006-04-03 06:30:00,101.18,101.367,101.15,101.195,2128914567.0
2006-04-03 07:00:00,101.195,101.223,101.09,101.09,2332194652.0
2006-04-03 07:30:00,101.088,101.135,100.998,101.015,2041300593.0
2006-04-03 08:00:00,101.02,101.093,100.973,101.06,2195689617.0
2006-04-03 08:30:00,101.085,101.135,100.763,100.78,2291641798.0
2006-04-03 09:00:00,100.79,100.962,100.775,100.865,1962713825.0
2006-04-03 09:30:00,100.875,100.965,100.815,100.905,1942714330.0
2006-04-03 10:00:00,100.905,101.01,100.87,100.985,2676405956.0
2006-04-03 10:30:00,100.985,101.05,100.878,100.975,2511442276.0
2006-04-03 11:00:00,100.975,101.06,100.805,100.86,2846949687.0
2006-04-03 11:30:00,100.87,101.06,100.725,100.725,2743649041.0
2006-04-03 12:00:00,100.773,100.84,100.668,100.78,1970826681.0
2006-04-03 12:30:00,100.765,100.955,100.695,100.86,2772931187.0
2006-04-03 13:00:00,100.85,100.868,100.66,100.755,3028282558.0
2006-04-03 13:30:00,100.75,100.871,100.725,100.78,2672781178.0
2006-04-03 14:00:00,100.773,100.837,100.505,100.665,2362341464.0
2006-04-03 14:30:00,100.657,100.775,100.655,100.68,2052215828.0
2006-04-03 15:00:00,100.668,100.703,100.564,100.65,2678621162.0
2006-04-03 15:30:00,100.66,100.68,100.53,100.585,2525963866.0
2006-04-03 16:00:00,100.58,100.595,100.355,100.533,1840955711.0
2006-04-03 16:30:00,100.53,100.615,100.47,100.555,2034037747.0
2006-04-03 17:00:00,100.495,100.585,100.38,100.41,2512748108.0
2006-04-03 17:30:00,100.41,100.61,100.41,100.522,2471236141.0
2006-04-03 18:00:00,100.52,100.7,100.495,100.7,1991842690.0
2006-04-03 18:30:00,100.695,100.71,100.392,100.405,2302446496.0
2006-04-03 19:00:00,100.435,100.45,100.3,100.39,3122978085.0
2006-04-03 19:30:00,100.385,100.49,100.35,100.475,2895830790.0
2006-04-03 20:00:00,100.473,100.485,100.335,100.382,1983335496.0
2006-04-03 20:30:00,100.39,100.47,100.365,100.377,2304603051.0
2006-04-03 21:00:00,100.378,100.405,100.245,100.293,2627069500.0
2006-04-03 21:30:00,100.29,100.41,100.255,100.397,2675175200.0
2006-04-03 22:00:00,100.393,100.455,100.334,100.455,2697167959.0
2006-04-03 22:30:00,100.46,100.46,100.379,100.46,2399201473.0
2006-04-03 23:00:00,100.452,100.46,100.45,100.46,136327534.0
2006-04-03 23:30:00,100.415,100.545,100.415,100.505,1575432018.0
2006-04-04 00:00:00,100.51,100.536,100.44,100.47,2988934893.0
2006-04-04 00:30:00,100.465,100.525,100.435,100.51,1717910122.0
2006-04-04 01:00:00,100.51,100.539,100.371,100.432,2174568113.0
2006-04-04 01:30:00,100.432,100.53,100.38,100.483,2386894649.0
2006-04-04 02:00:00,100.483,100.605,100.44,100.552,2402192383.0
2006-04-04 02:30:00,100.552,100.58,100.425,100.49,2148471487.0
2006-04-04 03:00:00,100.49,100.491,100.362,100.385,1734417854.0
2006-04-04 03:30:00,100.39,100.395,100.235,100.36,2951178226.0
2006-04-04 04:00:00,100.355,100.36,100.1,100.3,1958233141.0
2006-04-04 04:30:00,100.287,100.422,100.245,100.412,1037632006.0
2006-04-04 05:00:00,100.42,100.505,100.355,100.41,2408693905.0
2006-04-04 05:30:00,100.405,100.41,100.283,100.283,2715110526.0
2006-04-04 06:00:00,100.287,100.287,100.065,100.2,2746400262.0
2006-04-04 06:30:00,100.203,100.215,100.005,100.098,2562855959.0
2006-04-04 07:00:00,100.097,100.26,100.08,100.23,2335525712.0
2006-04-04 07:30:00,100.222,100.245,100.124,100.233,1877555348.0
2006-04-04 08:00:00,100.235,100.254,100.158,100.195,2913679176.0
2006-04-04 08:30:00,100.2,100.292,100.042,100.115,3097892082.0
2006-04-04 09:00:00,100.115,100.36,100.11,100.275,2335267275.0
2006-04-04 09:30:00,100.28,100.425,100.21,100.22,2004484900.0
2006-04-04 10:00:00,100.222,100.39,100.129,100.23,2503184386.0
2006-04-04 10:30:00,100.23,100.445,100.13,100.375,2483531484.0
2006-04-04 11:00:00,100.435,100.462,100.344,100.39,1992371140.0
2006-04-04 11:30:00,100.393,100.475,100.33,100.41,1836651423.0
2006-04-04 12:00:00,100.415,100.56,100.415,100.52,2584198018.0
2006-04-04 12:30:00,100.51,100.615,100.494,100.588,2675266311.0
2006-04-04 13:00:00,100.6,100.652,100.52,100.547,2037391999.0
2006-04-04 13:30:00,100.555,100.608,100.44,100.493,2290992031.0
2006-04-04 14:00:00,100.5,100.637,100.345,100.55,2669101049.0
2006-04-04 14:30:00,100.555,100.555,100.354,100.5,3007243572.0
2006-04-04 15:00:00,100.51,100.575,100.225,100.275,2742508549.0
2006-04-04 15:30:00,100.29,100.365,100.119,100.343,1929010288.0
2006-04-04 16:00:00,100.295,100.575,100.295,100.48,2774273986.0
2006-04-04 16:30:00,100.47,100.795,100.47,100.775,2772772966.0
2006-04-04 17:00:00,100.765,100.825,100.685,100.685,2488735322.0
2006-04-04 17:30:00,100.685,100.77,100.668,100.675,2656430628.0
2006-04-04 18:00:00,100.675,100.765,100.625,100.745,1921107362.0
2006-04-04 18:30:00,100.735,100.818,100.665,100.81,1963833423.0
2006-04-04 19:00:00,100.8,101.045,100.8,101.005,2293185382.0
2006-04-04 19:30:00,100.99,101.005,100.855,100.87,2166970547.0
2006-04-04 20:00:00,100.865,100.995,100.86,100.928,1990827938.0
2006-04-04 20:30:00,100.93,101.025,100.9,100.935,2359986636.0
2006-04-04 21:00:00,100.925,101.035,100.925,101.02,2017395453.0
2006-04-04 21:30:00,101.013,101.05,100.985,101.015,2413866399.0
2006-04-04 22:00:00,101.003,101.05,100.968,101.032,3851343944.0
2006-04-04 22:30:00,101.035,101.056,100.936,101.023,4007650573.0
2006-04-04 23:00:00,101.023,101.035,101.02,101.025,15169796.0
2006-04-04 23:30:00,101.02,101.05,100.975,100.99,1494398826.0
2006-04-05 00:00:00,100.98,101.01,100.86,100.865,1928854690.0
2006-04-05 00:30:00,100.87,101.008,100.84,100.94,1589282307.0
2006-04-05 01:00:00,100.94,100.981,100.871,100.937,2131729247.0
2006-04-05 01:30:00,100.93,100.98,100.847,100.902,2322339954.0
2006-04-05 02:00:00,100.9,101.02,100.815,100.82,2326026486.0
2006-04-05 02:30:00,100.827,100.905,100.77,100.9,2082016826.0
2006-04-05 03:00:00,100.9,100.92,100.66,100.72,1347414609.0
2006-04-05 03:30:00,100.715,100.77,100.62,100.64,1769300643.0
2006-04-05 04:00:00,100.65,100.695,100.52,100.583,1515581824.0
2006-04-05 04:30:00,100.585,100.683,100.568,100.583,1184813288.0
2006-04-05 05:00:00,100.583,100.6,100.397,100.445,4025956847.0
2006-04-05 05:30:00,100.442,100.505,100.39,100.483,3969587595.0
2006-04-05 06:00:00,100.495,100.515,100.386,100.403,2424572515.0
2006-04-05 06:30:00,100.41,100.46,100.35,100.425,2046854934.0
2006-04-05 07:00:00,100.425,100.45,100.37,100.42,2347577696.0
2006-04-05 07:30:00,100.418,100.525,100.415,100.485,1893998719.0
2006-04-05 08:00:00,100.49,100.53,100.395,100.52,2175552279.0
2006-04-05 08:30:00,100.535,100.535,100.41,100.41,2278691504.0
2006-04-05 09:00:00,100.42,100.485,100.342,100.465,1989572723.0
2006-04-05 09:30:00,100.475,100.637,100.437,100.495,1964900915.0
2006-04-05 10:00:00,100.495,100.77,100.415,100.675,2714805220.0
2006-04-05 10:30:00,100.675,100.721,100.515,100.615,2489393327.0
2006-04-05 11:00:00,100.615,100.856,100.615,100.81,2733503627.0
2006-04-05 11:30:00,100.82,100.965,100.775,100.775,2690705586.0
2006-04-05 12:00:00,100.823,100.945,100.79,100.93,1956606454.0
2006-04-05 12:30:00,100.915,101.016,100.851,100.96,2775082002.0
2006-04-05 13:00:00,100.95,101.035,100.92,101.035,3027329978.0
2006-04-05 13:30:00,101.03,101.112,100.975,101.07,2700059674.0
2006-04-05 14:00:00,101.063,101.245,100.955,101.195,2235685114.0
2006-04-05 14:30:00,101.187,101.205,101.085,101.12,2009420467.0
2006-04-05 15:00:00,101.108,101.385,101.105,101.28,2694875884.0
2006-04-05 15:30:00,101.29,101.305,101.095,101.215,2574698867.0
2006-04-05 16:00:00,101.21,101.265,101.11,101.153,1831323947.0
2006-04-05 16:30:00,101.15,101.325,101.12,101.205,1996686991.0
2006-04-05 17:00:00,101.145,101.28,101.13,101.22,2524624836.0
2006-04-05 17:30:00,101.22,101.3,101.09,101.162,2543613948.0
2006-04-05 18:00:00,101.16,101.21,101.11,101.14,2032590217.0
2006-04-05 18:30:00,101.135,101.145,101.016,101.085,2330294813.0
2006-04-05 19:00:00,101.085,101.09,101.015,101.05,3100608654.0
2006-04-05 19:30:00,101.045,101.085,100.937,101.025,2887211913.0
2006-04-05 20:00:00,101.023,101.083,100.965,101.002,2078247025.0
2006-04-05 20:30:00,101.01,101.06,100.967,100.987,2336695255.0
2006-04-05 21:00:00,100.988,101.052,100.925,101.003,2525261935.0
2006-04-05 21:30:00,101.0,101.015,100.945,100.997,2766620336.0
2006-04-05 22:00:00,100.993,101.017,100.9,100.945,2764621967.0
2006-04-05 22:30:00,100.95,101.01,100.895,101.01,2391194480.0
2006-04-05 23:00:00,101.002,101.01,101.0,101.01,141927187.0
2006-04-05 23:30:00,101.01,101.015,100.925,100.995,1747691276.0
2006-04-06 00:00:00,101.0,101.029,100.953,100.97,2961858325.0
2006-04-06 00:30:00,100.965,101.037,100.959,100.98,1706080891.0
2006-04-06 01:00:00,100.98,101.1,100.98,101.052,2174444361.0
2006-04-06 01:30:00,101.052,101.23,101.052,101.193,2373684567.0
2006-04-06 02:00:00,101.193,101.335,101.165,101.192,2371467063.0
2006-04-06 02:30:00,101.192,101.295,101.138,101.26,2175632460.0
2006-04-06 03:00:00,101.26,101.263,100.998,101.065,1723667896.0
2006-04-06 03:30:00,101.07,101.245,101.014,101.24,3017407846.0
2006-04-06 04:00:00,101.245,101.245,101.015,101.077,1811267141.0
2006-04-06 04:30:00,101.07,101.165,101.05,101.11,2279937361.0
2006-04-06 05:00:00,101.12,101.12,101.027,101.09,2396135046.0
2006-04-06 05:30:00,101.085,101.124,101.014,101.093,2779321885.0
2006-04-06 06:00:00,101.097,101.183,101.02,101.17,2741116421.0
2006-04-06 06:30:00,101.173,101.173,101.065,101.138,2525827966.0
2006-04-06 07:00:00,101.137,101.19,101.103,101.18,2356143270.0
2006-04-06 07:30:00,101.172,101.253,101.14,101.223,2076513647.0
2006-04-06 08:00:00,101.225,101.32,101.207,101.255,2884649801.0
2006-04-06 08:30:00,101.26,101.345,101.22,101.305,3083528218.0
2006-04-06 09:00:00,101.305,101.355,101.11,101.315,2312641555.0
2006-04-06 09:30:00,101.32,101.435,101.195,101.24,2008865559.0
2006-04-06 10:00:00,101.242,101.33,101.193,101.25,2559741748.0
2006-04-06 10:30:00,101.25,101.309,101.185,101.195,2536370575.0
2006-04-06 11:00:00,101.255,101.29,101.075,101.21,2011747655.0
2006-04-06 11:30:00,101.213,101.425,101.145,101.38,1851710821.0
2006-04-06 12:00:00,101.385,101.42,101.31,101.35,2580953302.0
2006-04-06 12:30:00,101.34,101.498,101.285,101.498,2612555997.0
2006-04-06 13:00:00,101.51,101.865,101.452,101.777,1995059638.0
2006-04-06 13:30:00,101.775,101.821,101.695,101.733,2287458654.0
2006-04-06 14:00:00,101.74,101.85,101.675,101.77,2714987598.0
2006-04-06 14:30:00,101.775,101.82,101.61,101.71,3047077380.0
2006-04-06 15:00:00,101.71,101.9,101.617,101.825,2764326359.0
2006-04-06 15:30:00,101.84,101.945,101.633,101.633,1962702180.0
2006-04-06 16:00:00,101.585,101.931,101.585,101.9,2702945421.0
2006-04-06 16:30:00,101.89,102.045,101.71,102.025,2714738950.0
2006-04-06 17:00:00,102.025,102.11,101.985,102.025,2497117093.0
2006-04-06 17:30:00,102.025,102.11,101.988,102.055,2658135770.0
2006-04-06 18:00:00,102.055,102.085,101.993,102.045,1942199266.0
2006-04-06 18:30:00,102.035,102.1,101.995,102.05,1942611616.0
2006-04-06 19:00:00,102.04,102.285,101.998,102.285,2258462759.0
2006-04-06 19:30:00,102.27,102.3,102.07,102.1,2241079254.0
2006-04-06 20:00:00,102.095,102.244,102.065,102.078,1809912370.0
2006-04-06 20:30:00,102.08,102.095,101.985,101.985,2327395099.0
2006-04-06 21:00:00,101.985,102.025,101.952,101.99,2038761206.0
2006-04-06 21:30:00,101.983,102.017,101.93,101.985,2450912573.0
2006-04-06 22:00:00,101.973,102.053,101.945,102.052,3976612755.0
2006-04-06 22:30:00,102.055,102.135,102.037,102.123,4001980988.0
2006-04-06 23:00:00,102.123,102.135,102.12,102.125,14139216.0
2006-04-07 01:00:00,102.12,102.205,102.065,102.157,1672400727.0
2006-04-07 01:30:00,102.15,102.15,101.96,101.96,2329514395.0
2006-04-07 02:00:00,101.973,102.114,101.94,101.975,4062894794.0
2006-04-07 02:30:00,101.972,102.123,101.893,101.993,4001660126.0
2006-04-07 03:00:00,102.005,102.13,101.935,102.073,2449189543.0
2006-04-07 03:30:00,102.08,102.085,101.98,102.005,2010774541.0
2006-04-07 04:00:00,102.005,102.055,101.963,102.005,1952057903.0
2006-04-07 04:30:00,102.015,102.015,101.96,101.995,1235807630.0
2006-04-07 05:00:00,102.0,102.044,101.958,101.96,2228491818.0
2006-04-07 05:30:00,101.975,102.0,101.91,101.93,2218694338.0
2006-04-07 06:00:00,101.94,101.94,101.833,101.895,1953683606.0
2006-04-07 06:30:00,101.905,101.921,101.835,101.875,1924383455.0
2006-04-07 07:00:00,101.875,101.971,101.86,101.955,2733588636.0
2006-04-07 07:30:00,101.955,102.055,101.914,102.035,2539246240.0
2006-04-07 08:00:00,102.035,102.15,101.945,101.98,2738854727.0
2006-04-07 08:30:00,101.99,101.99,101.705,101.705,2676776760.0
2006-04-07 09:00:00,101.753,102.05,101.661,101.94,2064461715.0
2006-04-07 09:30:00,101.925,102.06,101.855,102.0,2780663874.0
2006-04-07 10:00:00,101.99,102.05,101.885,101.965,3040792549.0
2006-04-07 10:30:00,101.96,101.965,101.832,101.87,2760610359.0
2006-04-07 11:00:00,101.863,101.9,101.777,101.895,2256603480.0
2006-04-07 11:30:00,101.887,101.941,101.825,101.91,2006179382.0
2006-04-07 12:00:00,101.898,102.003,101.873,101.95,2636577412.0
2006-04-07 12:30:00,101.96,102.12,101.915,102.045,2582771423.0
2006-04-07 13:00:00,102.04,102.62,102.025,102.503,1876191716.0
2006-04-07 13:30:00,102.5,102.625,102.483,102.595,1987565631.0
2006-04-07 14:00:00,102.535,102.752,102.535,102.64,2551246734.0
2006-04-07 14:30:00,102.64,102.75,102.435,102.682,2535333883.0
2006-04-07 15:00:00,102.68,102.855,102.585,102.72,1996227243.0
2006-04-07 15:30:00,102.715,102.77,102.561,102.585,2321864049.0
2006-04-07 16:00:00,102.585,102.713,102.56,102.67,3040124871.0
2006-04-07 16:30:00,102.665,102.965,102.65,102.905,2915514482.0
2006-04-07 17:00:00,102.913,103.01,102.783,102.992,2079508950.0
2006-04-07 17:30:00,103.0,103.2,102.943,103.167,2334932610.0
2006-04-07 18:00:00,103.168,103.202,103.019,103.033,2549404382.0
2006-04-07 18:30:00,103.03,103.115,102.997,102.997,2726607375.0
2006-04-07 19:00:00,102.993,103.026,102.93,102.985,2778363993.0
2006-04-07 19:30:00,102.99,103.042,102.958,103.02,2418201947.0
2006-04-07 20:00:00,103.01,103.125,102.978,103.11,2291719075.0
2006-04-07 20:30:00,103.117,103.17,103.065,103.115,1788011471.0
2006-04-07 21:00:00,103.12,103.148,102.972,102.99,2933910595.0
2006-04-07 21:30:00,102.985,103.015,102.897,102.95,1687061719.0
2006-04-07 22:00:00,102.95,102.955,102.855,102.862,2174381324.0
2006-04-07 22:30:00,102.862,102.892,102.83,102.873,2445519422.0
2006-04-10 00:30:00,102.875,102.895,102.873,102.89,428641570.0
2006-04-10 01:00:00,102.885,102.955,102.835,102.91,2443775362.0
2006-04-10 01:30:00,102.905,102.95,102.843,102.895,2796883246.0
2006-04-10 02:00:00,102.895,102.955,102.835,102.835,2741602112.0
2006-04-10 02:30:00,102.84,102.875,102.722,102.745,2424779378.0
2006-04-10 03:00:00,102.75,102.825,102.715,102.79,1734560671.0
2006-04-10 03:30:00,102.795,102.798,102.702,102.705,2521783815.0
2006-04-10 04:00:00,102.693,102.773,102.665,102.765,3645410259.0
2006-04-10 04:30:00,102.755,102.787,102.681,102.723,1156990699.0
2006-04-10 05:00:00,102.723,102.745,102.612,102.612,2441245470.0
2006-04-10 05:30:00,102.612,102.705,102.612,102.68,2229151015.0
2006-04-10 06:00:00,102.68,102.757,102.647,102.725,1688679446.0
2006-04-10 06:30:00,102.73,102.815,102.695,102.81,2386452932.0
2006-04-10 07:00:00,102.805,102.815,102.705,102.767,1633386917.0
2006-04-10 07:30:00,102.76,102.938,102.72,102.92,2215733070.0
2006-04-10 08:00:00,102.93,103.026,102.883,102.98,2437549201.0
2006-04-10 08:30:00,102.975,102.997,102.793,102.793,2832482648.0
2006-04-10 09:00:00,102.797,102.925,102.757,102.81,2682598446.0
2006-04-10 09:30:00,102.813,103.009,102.793,102.998,2537623142.0
2006-04-10 10:00:00,102.997,103.095,102.99,103.06,2316126047.0
2006-04-10 10:30:00,103.052,103.125,102.985,103.043,2052763612.0
2006-04-10 11:00:00,103.045,103.195,103.018,103.155,2917426130.0
2006-04-10 11:30:00,103.16,103.235,103.11,103.195,3077443690.0
2006-04-10 12:00:00,103.195,103.203,103.04,103.105,2375438603.0
2006-04-10 12:30:00,103.11,103.195,103.053,103.15,1981194337.0
2006-04-10 13:00:00,103.152,103.19,103.095,103.11,2497482216.0
2006-04-10 13:30:00,103.11,103.2,103.08,103.095,2518589926.0
2006-04-10 14:00:00,103.145,103.31,103.075,103.3,1996076213.0
2006-04-10 14:30:00,103.303,103.34,103.225,103.27,1896150981.0
2006-04-10 15:00:00,103.275,103.385,103.215,103.31,2520254590.0
2006-04-10 15:30:00,103.3,103.385,103.198,103.368,2684464267.0
2006-04-10 16:00:00,103.38,103.39,103.257,103.257,2030467428.0
2006-04-10 16:30:00,103.265,103.31,103.14,103.163,2238653485.0
2006-04-10 17:00:00,103.17,103.255,103.135,103.22,2685371868.0
2006-04-10 17:30:00,103.225,103.453,103.205,103.44,3025851150.0
2006-04-10 18:00:00,103.45,103.49,103.348,103.425,2795093257.0
2006-04-10 18:30:00,103.44,103.46,103.302,103.343,2091970791.0
2006-04-10 19:00:00,103.295,103.43,103.295,103.41,2700385327.0
2006-04-10 19:30:00,103.4,103.438,103.22,103.225,2724728546.0
2006-04-10 20:00:00,103.225,103.265,103.193,103.215,2555765057.0
2006-04-10 20:30:00,103.215,103.218,103.122,103.165,2716593248.0
2006-04-10 21:00:00,103.165,103.18,103.035,103.115,1962416793.0
2006-04-10 21:30:00,103.105,103.122,102.947,102.99,1943196383.0
2006-04-10 22:00:00,102.98,103.026,102.925,102.995,2206554462.0
2006-04-10 22:30:00,102.98,103.02,102.925,103.02,2213375697.0
2006-04-10 23:00:00,103.015,103.02,103.007,103.02,113457019.0
2006-04-10 23:30:00,103.015,103.019,102.955,102.995,1075906823.0
2006-04-11 00:00:00,102.995,103.16,102.995,103.09,1998648768.0
2006-04-11 00:30:00,103.083,103.12,103.06,103.095,2477188888.0
2006-04-11 01:00:00,103.083,103.15,103.057,103.112,4000160349.0
2006-04-11 01:30:00,103.115,103.215,103.105,103.163,4164166591.0
2006-04-11 02:00:00,103.163,103.226,103.11,103.175,4153235105.0
2006-04-11 02:30:00,103.182,103.191,103.075,103.113,4018669737.0
2006-04-11 03:00:00,103.125,103.15,103.045,103.113,2434657007.0
2006-04-11 03:30:00,103.12,103.125,103.02,103.055,2001179239.0
2006-04-11 04:00:00,103.055,103.15,103.05,103.09,1979466526.0
2006-04-11 04:30:00,103.077,103.125,103.058,103.105,923250677.0
2006-04-11 05:00:00,103.11,103.11,102.945,103.01,2202724031.0
2006-04-11 05:30:00,103.025,103.13,103.005,103.11,2127582103.0
2006-04-11 06:00:00,103.12,103.18,103.086,103.115,1965728845.0
2006-04-11 06:30:00,103.125,103.193,103.107,103.175,1992845358.0
2006-04-11 07:00:00,103.175,103.195,103.13,103.185,2691694573.0
2006-04-11 07:30:00,103.185,103.265,103.14,103.225,2562193352.0
2006-04-11 08:00:00,103.225,103.235,103.085,103.19,2715516265.0
2006-04-11 08:30:00,103.2,103.35,103.083,103.275,2691171763.0
2006-04-11 09:00:00,103.323,103.43,103.272,103.32,2063368259.0
2006-04-11 09:30:00,103.305,103.358,103.242,103.32,2763928456.0
2006-04-11 10:00:00,103.31,103.435,103.297,103.385,3023640917.0
2006-04-11 10:30:00,103.38,103.485,103.355,103.4,2669713896.0
2006-04-11 11:00:00,103.423,103.525,103.41,103.475,2173953029.0
2006-04-11 11:30:00,103.467,103.505,103.417,103.47,2022704202.0
2006-04-11 12:00:00,103.458,103.62,103.458,103.52,2725656124.0
2006-04-11 12:30:00,103.53,103.57,103.417,103.555,2578754181.0
2006-04-11 13:00:00,103.55,103.595,103.47,103.583,1924411525.0
2006-04-11 13:30:00,103.58,103.675,103.54,103.575,1972653444.0
2006-04-11 14:00:00,103.515,103.73,103.515,103.64,2538024685.0
2006-04-11 14:30:00,103.64,103.725,103.538,103.632,2530400428.0
2006-04-11 15:00:00,103.63,103.74,103.56,103.59,1969687263.0
2006-04-11 15:30:00,103.585,103.585,103.387,103.485,2421402702.0
2006-04-11 16:00:00,103.485,103.577,103.445,103.555,3062173893.0
2006-04-11 16:30:00,103.555,103.675,103.529,103.625,2934034833.0
2006-04-11 17:00:00,103.623,103.667,103.505,103.522,2008531948.0
2006-04-11 17:30:00,103.53,103.555,103.46,103.507,2275574763.0
2006-04-11 18:00:00,103.508,103.529,103.417,103.483,2519670222.0
2006-04-11 18:30:00,103.48,103.499,103.343,103.367,2712443604.0
2006-04-11 19:00:00,103.363,103.477,103.363,103.425,2826981567.0
2006-04-11 19:30:00,103.43,103.5,103.354,103.47,2496073293.0
2006-04-11 20:00:00,103.46,103.467,103.345,103.38,2118109104.0
2006-04-11 20:30:00,103.387,103.445,103.333,103.385,1600852382.0
2006-04-11 21:00:00,103.39,103.436,103.358,103.36,2354102615.0
2006-04-11 21:30:00,103.355,103.385,103.204,103.28,1651537828.0
2006-04-11 22:00:00,103.28,103.343,103.225,103.292,2267537513.0
2006-04-11 22:30:00,103.292,103.455,103.25,103.443,2463531990.0
2006-04-11 23:00:00,103.443,103.45,103.395,103.45,272641626.0
2006-04-11 23:30:00,103.45,103.45,103.338,103.413,3510403903.0
2006-04-12 00:00:00,103.425,103.426,103.328,103.335,2459177082.0
2006-04-12 00:30:00,103.33,103.335,103.22,103.26,1405824727.0
2006-04-12 01:00:00,103.255,103.27,103.1,103.145,2434991084.0
2006-04-12 01:30:00,103.145,103.24,103.108,103.165,2651380831.0
2006-04-12 02:00:00,103.165,103.235,103.11,103.195,2588565409.0
2006-04-12 02:30:00,103.195,103.196,102.97,102.995,2304826444.0
2006-04-12 03:00:00,103.0,103.133,102.96,103.08,1175134116.0
2006-04-12 03:30:00,103.085,103.145,103.05,103.105,2456056707.0
2006-04-12 04:00:00,103.093,103.112,102.995,103.09,3656851151.0
2006-04-12 04:30:00,103.085,103.105,103.025,103.073,1407541936.0
2006-04-12 05:00:00,103.073,103.15,103.06,103.062,2460258085.0
2006-04-12 05:30:00,103.062,103.125,103.015,103.11,2333552717.0
2006-04-12 06:00:00,103.11,103.141,103.05,103.115,1600495320.0
2006-04-12 06:30:00,103.12,103.18,103.06,103.17,2209570114.0
2006-04-12 07:00:00,103.165,103.23,103.117,103.207,1322571036.0
2006-04-12 07:30:00,103.2,103.215,103.13,103.21,1311629499.0
2006-04-12 08:00:00,103.22,103.253,103.135,103.16,2498642219.0
2006-04-12 08:30:00,103.155,103.175,103.038,103.073,2846888099.0
2006-04-12 09:00:00,103.077,103.085,102.975,103.03,2764418699.0
2006-04-12 09:30:00,103.033,103.25,103.007,103.238,2517217872.0
2006-04-12 10:00:00,103.237,103.245,103.06,103.09,2173521187.0
2006-04-12 10:30:00,103.082,103.18,103.03,103.083,2015548219.0
2006-04-12 11:00:00,103.085,103.194,103.05,103.095,2914033868.0
2006-04-12 11:30:00,103.1,103.13,103.043,103.095,2971572307.0
2006-04-12 12:00:00,103.095,103.175,103.018,103.055,2374227975.0
2006-04-12 12:30:00,103.06,103.126,102.995,103.12,1999505796.0
2006-04-12 13:00:00,103.122,103.122,102.995,103.01,2512438980.0
2006-04-12 13:30:00,103.01,103.087,102.963,102.965,2475900877.0
2006-04-12 14:00:00,103.025,103.205,103.015,103.12,1980482809.0
2006-04-12 14:30:00,103.123,103.24,103.095,103.14,1949133727.0
2006-04-12 15:00:00,103.145,103.16,102.955,102.99,2527366990.0
2006-04-12 15:30:00,102.98,103.085,102.89,103.018,2681556902.0
2006-04-12 16:00:00,103.03,103.08,102.93,103.067,2014580007.0
2006-04-12 16:30:00,103.075,103.16,103.012,103.073,2190789600.0
2006-04-12 17:00:00,103.05,103.161,103.017,103.13,2656838401.0
2006-04-12 17:30:00,103.135,103.177,103.08,103.13,3050720365.0
2006-04-12 18:00:00,103.14,103.175,102.97,103.025,2731957625.0
2006-04-12 18:30:00,103.04,103.095,102.984,103.073,2049378910.0
2006-04-12 19:00:00,103.025,103.173,103.025,103.16,2653283517.0
2006-04-12 19:30:00,103.15,103.21,103.115,103.155,2704534574.0
2006-04-12 20:00:00,103.155,103.225,103.115,103.205,2511742048.0
2006-04-12 20:30:00,103.205,103.27,103.17,103.245,2759903406.0
2006-04-12 21:00:00,103.245,103.265,103.125,103.265,1974853479.0
2006-04-12 21:30:00,103.255,103.397,103.245,103.36,2024303264.0
2006-04-12 22:00:00,103.35,103.367,103.23,103.265,2242907567.0
2006-04-12 22:30:00,103.25,103.295,103.165,103.29,2284008504.0
2006-04-12 23:00:00,103.285,103.29,103.277,103.29,114860485.0
2006-04-12 23:30:00,103.295,103.295,103.185,103.255,1925130729.0
2006-04-13 00:00:00,103.255,103.265,103.055,103.08,2013641882.0
2006-04-13 00:30:00,103.073,103.108,103.005,103.095,2485985408.0
2006-04-13 01:00:00,103.083,103.105,102.965,103.092,4091837420.0
2006-04-13 01:30:00,103.095,103.158,103.063,103.093,4077172882.0
2006-04-13 02:00:00,103.093,103.155,103.028,103.095,4101468200.0
2006-04-13 02:30:00,103.092,103.125,103.006,103.073,4174198621.0
2006-04-13 03:00:00,103.085,103.143,102.992,103.103,2487148048.0
2006-04-13 03:30:00,103.11,103.18,103.075,103.135,1995219492.0
2006-04-13 04:00:00,103.135,103.203,103.11,103.175,2443296759.0
2006-04-13 04:30:00,103.175,103.197,103.04,103.065,2677788414.0
2006-04-13 05:00:00,103.07,103.145,103.02,103.12,2278970210.0
2006-04-13 05:30:00,103.135,103.153,103.071,103.08,2235975452.0
2006-04-13 06:00:00,103.09,103.13,103.019,103.085,2029115903.0
2006-04-13 06:30:00,103.095,103.126,103.055,103.115,1962935722.0
2006-04-13 07:00:00,103.115,103.132,103.06,103.095,2776822057.0
2006-04-13 07:30:00,103.095,103.195,103.059,103.145,2537083417.0
2006-04-13 08:00:00,103.145,103.185,103.07,103.18,2700296481.0
2006-04-13 08:30:00,103.19,103.204,103.103,103.115,2576798975.0
2006-04-13 09:00:00,103.163,103.174,102.99,103.14,2038191737.0
2006-04-13 09:30:00,103.125,103.282,103.091,103.24,2722622631.0
2006-04-13 10:00:00,103.23,103.355,103.187,103.355,3096150194.0
2006-04-13 10:30:00,103.35,103.415,103.295,103.36,2645771715.0
2006-04-13 11:00:00,103.383,103.405,103.285,103.335,2228997860.0
2006-04-13 11:30:00,103.327,103.417,103.325,103.37,1992831185.0
2006-04-13 12:00:00,103.358,103.435,103.308,103.42,2650669508.0
2006-04-13 12:30:00,103.43,103.475,103.355,103.445,2473977151.0
2006-04-13 13:00:00,103.44,103.478,103.298,103.323,2004960216.0
2006-04-13 13:30:00,103.32,103.345,103.2,103.295,2019149458.0
2006-04-13 14:00:00,103.235,103.525,103.235,103.47,2472053267.0
2006-04-13 14:30:00,103.47,103.47,103.075,103.112,2475707938.0
2006-04-13 15:00:00,103.11,103.14,103.01,103.07,2041444114.0
2006-04-13 15:30:00,103.065,103.107,102.965,102.975,2371255551.0
2006-04-13 16:00:00,102.975,103.02,102.845,102.87,2978982833.0
2006-04-13 16:30:00,102.865,102.865,102.67,102.705,2970147793.0
2006-04-13 17:00:00,102.703,102.83,102.673,102.812,2020677329.0
2006-04-13 17:30:00,102.82,102.835,102.743,102.817,2185749944.0
2006-04-13 18:00:00,102.818,102.818,102.71,102.753,2468535494.0
2006-04-13 18:30:00,102.75,102.815,102.695,102.747,2684762808.0
2006-04-13 19:00:00,102.743,102.855,102.713,102.755,2833946773.0
2006-04-13 19:30:00,102.76,102.784,102.659,102.77,2521960484.0
2006-04-13 20:00:00,102.76,102.835,102.76,102.8,1253248741.0
2006-04-13 20:30:00,102.807,102.87,102.757,102.835,1280208309.0
2006-04-13 21:00:00,102.84,102.895,102.797,102.84,2126446006.0
2006-04-13 21:30:00,102.835,102.935,102.817,102.89,1609381068.0
2006-04-13 22:00:00,102.89,102.924,102.845,102.902,2367151182.0
2006-04-13 22:30:00,102.902,102.992,102.877,102.973,2478242802.0
2006-04-13 23:00:00,102.973,102.98,102.925,102.98,285745785.0
2006-04-13 23:30:00,102.975,102.975,102.915,102.963,3462689739.0
2006-04-14 00:00:00,102.975,102.975,102.95,102.96,2067720251.0
2006-04-14 01:00:00,103.02,103.035,102.97,103.025,870764981.0
2006-04-14 01:30:00,103.025,103.081,103.0,103.045,2547384152.0
2006-04-14 02:00:00,103.043,103.07,102.958,103.012,2468253317.0
2006-04-14 02:30:00,103.012,103.075,102.975,103.0,2361218746.0
2006-04-14 03:00:00,103.0,103.069,102.957,103.065,1412429187.0
2006-04-14 03:30:00,103.05,103.155,103.014,103.12,1579724800.0
2006-04-14 04:00:00,103.115,103.115,103.025,103.047,896027165.0
2006-04-14 04:30:00,103.04,103.14,103.035,103.12,1141117881.0
2006-04-14 05:00:00,103.13,103.15,103.055,103.15,2507343935.0
2006-04-14 05:30:00,103.145,103.19,103.055,103.113,2806577923.0
2006-04-14 06:00:00,103.117,103.147,103.048,103.08,2620484926.0
2006-04-14 06:30:00,103.083,103.113,103.005,103.078,2432515648.0
2006-04-14 07:00:00,103.077,103.085,103.015,103.06,2235432018.0
2006-04-14 07:30:00,103.052,103.13,103.015,103.103,2044736716.0
2006-04-14 08:00:00,103.105,103.166,103.078,103.145,2922559371.0
2006-04-14 08:30:00,103.15,103.182,103.083,103.165,2897116810.0
2006-04-14 09:00:00,103.165,103.19,103.089,103.145,2351721597.0
2006-04-14 09:30:00,103.15,103.17,103.082,103.12,2026170396.0
2006-04-14 10:00:00,103.122,103.24,103.079,103.2,2480485913.0
2006-04-14 10:30:00,103.2,103.215,103.13,103.135,2510278770.0
2006-04-14 11:00:00,103.195,103.199,103.117,103.15,2015313473.0
2006-04-14 11:30:00,103.153,103.171,103.08,103.1,2043151761.0
2006-04-14 12:00:00,103.105,103.155,103.075,103.12,2494396359.0
2006-04-14 12:30:00,103.11,103.135,103.02,103.068,2624550645.0
2006-04-14 13:00:00,103.08,103.17,103.03,103.097,1978911586.0
2006-04-14 13:30:00,103.105,103.13,103.025,103.043,2280358284.0
2006-04-14 14:00:00,103.02,103.17,103.02,103.09,2614419169.0
2006-04-14 14:30:00,103.095,103.211,103.045,103.21,3108023677.0
2006-04-14 15:00:00,103.22,103.24,103.125,103.195,2665896917.0
2006-04-14 15:30:00,103.21,103.21,103.088,103.153,2038850768.0
2006-04-14 16:00:00,103.105,103.19,103.095,103.17,2556937079.0
2006-04-14 16:30:00,103.16,103.175,103.1,103.145,2713036874.0
2006-04-14 17:00:00,103.145,103.205,103.093,103.115,2556117483.0
2006-04-14 17:30:00,103.115,103.121,103.015,103.015,2760910016.0
2006-04-14 18:00:00,103.015,103.045,102.945,103.025,1944446353.0
2006-04-14 18:30:00,103.015,103.036,102.951,103.0,2038381274.0
2006-04-14 19:00:00,102.99,103.061,102.985,103.045,2253709832.0
2006-04-14 19:30:00,103.03,103.07,102.985,103.05,2295508446.0
2006-04-14 20:00:00,103.045,103.105,102.99,103.095,2476385214.0
2006-04-14 20:30:00,103.095,103.105,102.98,103.035,2393897757.0
2006-04-14 21:00:00,103.035,103.06,102.99,103.03,1978140389.0
2006-04-14 21:30:00,103.023,103.035,102.98,103.015,2501948431.0
2006-04-14 22:00:00,103.003,103.035,102.945,102.992,4099270371.0
2006-04-14 22:30:00,102.995,103.017,102.925,102.983,4008735313.0
2006-04-17 01:00:00,102.978,102.978,102.805,102.925,1857800824.0
2006-04-17 01:30:00,102.93,103.012,102.875,102.91,2061338380.0
2006-04-17 02:00:00,102.91,102.933,102.705,102.72,2050382062.0
2006-04-17 02:30:00,102.715,102.79,102.67,102.79,1685950553.0
2006-04-17 03:00:00,102.785,102.791,102.655,102.68,1727815784.0
2006-04-17 03:30:00,102.68,102.79,102.61,102.767,1493782730.0
2006-04-17 04:00:00,102.775,102.92,102.725,102.905,1606321171.0
2006-04-17 04:30:00,102.91,103.08,102.897,103.063,828876074.0
2006-04-17 05:00:00,103.063,103.068,102.932,102.995,3978295953.0
2006-04-17 05:30:00,102.992,103.039,102.91,102.943,4165920522.0
2006-04-17 06:00:00,102.955,102.966,102.915,102.953,2509221146.0
2006-04-17 06:30:00,102.96,103.0,102.947,102.985,1949097841.0
2006-04-17 07:00:00,102.985,102.995,102.91,102.975,2375472809.0
2006-04-17 07:30:00,102.975,103.035,102.94,102.975,2513671427.0
2006-04-17 08:00:00,102.98,103.105,102.932,103.08,2348193642.0
2006-04-17 08:30:00,103.095,103.115,103.005,103.05,2246005694.0
2006-04-17 09:00:00,103.06,103.08,103.007,103.055,2018480825.0
2006-04-17 09:30:00,103.065,103.084,102.985,103.035,1945756946.0
2006-04-17 10:00:00,103.035,103.125,102.99,103.025,2744746597.0
2006-04-17 10:30:00,103.025,103.112,102.959,102.985,2519237082.0
2006-04-17 11:00:00,102.985,103.123,102.972,103.1,2686903554.0
2006-04-17 11:30:00,103.11,103.11,103.015,103.015,2555888529.0
2006-04-17 12:00:00,103.063,103.15,103.0,103.1,1995547421.0
2006-04-17 12:30:00,103.085,103.115,102.978,103.04,2691488604.0
2006-04-17 13:00:00,103.03,103.07,102.848,102.895,3136118712.0
2006-04-17 13:30:00,102.89,102.955,102.723,102.83,2589708077.0
2006-04-17 14:00:00,102.853,102.875,102.555,102.655,2244481377.0
2006-04-17 14:30:00,102.647,102.92,102.57,102.8,1977156414.0
2006-04-17 15:00:00,102.788,102.86,102.723,102.78,2575993947.0
2006-04-17 15:30:00,102.79,102.92,102.755,102.845,2422739816.0
2006-04-17 16:00:00,102.84,102.935,102.779,102.903,2056222896.0
2006-04-17 16:30:00,102.9,102.928,102.645,102.765,2019839242.0
2006-04-17 17:00:00,102.705,102.8,102.675,102.76,2463355404.0
2006-04-17 17:30:00,102.76,102.816,102.67,102.712,2497688263.0
2006-04-17 18:00:00,102.71,102.865,102.705,102.83,2063587190.0
2006-04-17 18:30:00,102.825,102.935,102.813,102.925,2422194717.0
2006-04-17 19:00:00,102.925,102.935,102.83,102.91,2983666646.0
2006-04-17 19:30:00,102.905,102.905,102.746,102.775,2908004162.0
2006-04-17 20:00:00,102.773,102.795,102.695,102.752,2064602143.0
2006-04-17 20:30:00,102.76,102.8,102.705,102.797,2249608469.0
2006-04-17 21:00:00,102.798,102.811,102.687,102.743,2436337579.0
2006-04-17 21:30:00,102.74,102.86,102.74,102.817,2647908646.0
2006-04-17 22:00:00,102.813,102.835,102.78,102.825,2838330662.0
2006-04-17 22:30:00,102.83,102.835,102.775,102.83,2508803246.0
2006-04-17 23:00:00,102.82,102.83,102.82,102.822,141259966.0
2006-04-18 00:30:00,102.825,102.825,102.663,102.71,511216327.0
2006-04-18 01:00:00,102.71,102.745,102.665,102.732,2368657115.0
2006-04-18 01:30:00,102.732,102.775,102.695,102.743,2473883171.0
2006-04-18 02:00:00,102.743,102.93,102.725,102.902,2480528786.0
2006-04-18 02:30:00,102.902,102.985,102.795,102.82,2395759204.0
2006-04-18 03:00:00,102.82,102.86,102.767,102.802,1987267019.0
2006-04-18 03:30:00,102.797,102.865,102.797,102.837,2477375497.0
2006-04-18 04:00:00,102.84,102.926,102.795,102.885,2074254999.0
2006-04-18 04:30:00,102.89,102.902,102.795,102.83,856727854.0
2006-04-18 05:00:00,102.84,102.86,102.785,102.86,2515080386.0
2006-04-18 05:30:00,102.855,102.875,102.79,102.843,2845925189.0
2006-04-18 06:00:00,102.847,102.865,102.785,102.83,2633080447.0
2006-04-18 06:30:00,102.833,102.85,102.735,102.838,2427071215.0
2006-04-18 07:00:00,102.837,102.845,102.765,102.83,2212750534.0
2006-04-18 07:30:00,102.822,102.835,102.754,102.783,2102705161.0
2006-04-18 08:00:00,102.785,102.845,102.73,102.735,2914758527.0
2006-04-18 08:30:00,102.74,102.85,102.653,102.835,3010441214.0
2006-04-18 09:00:00,102.835,102.975,102.789,102.905,2391622573.0
2006-04-18 09:30:00,102.91,103.15,102.867,103.11,2085836844.0
2006-04-18 10:00:00,103.112,103.23,103.054,103.17,2549498440.0
2006-04-18 10:30:00,103.17,103.19,103.03,103.075,2379758401.0
2006-04-18 11:00:00,103.135,103.135,102.926,102.96,2019410862.0
2006-04-18 11:30:00,102.963,103.11,102.905,103.09,2052393913.0
2006-04-18 12:00:00,103.095,103.095,102.915,103.0,2381205560.0
2006-04-18 12:30:00,102.99,103.03,102.95,102.988,2547579893.0
2006-04-18 13:00:00,103.0,103.053,102.918,103.037,1995303072.0
2006-04-18 13:30:00,103.045,103.07,102.985,103.013,2267468830.0
2006-04-18 14:00:00,102.99,103.065,102.845,102.89,2581389727.0
2006-04-18 14:30:00,102.895,102.928,102.62,102.68,3116243560.0
2006-04-18 15:00:00,102.69,102.98,102.66,102.955,2624317386.0
2006-04-18 15:30:00,102.97,103.08,102.925,103.063,2015649408.0
2006-04-18 16:00:00,103.015,103.08,102.807,102.86,2535536691.0
2006-04-18 16:30:00,102.85,102.995,102.83,102.835,2665838855.0
2006-04-18 17:00:00,102.835,102.985,102.806,102.935,2520660008.0
2006-04-18 17:30:00,102.935,103.068,102.935,103.055,2740401633.0
2006-04-18 18:00:00,103.055,103.12,102.985,103.035,2000449359.0
2006-04-18 18:30:00,103.025,103.055,102.994,103.02,2004861821.0
2006-04-18 19:00:00,103.01,103.038,102.965,102.985,2206178973.0
2006-04-18 19:30:00,102.97,103.04,102.925,103.03,2302211850.0
2006-04-18 20:00:00,103.025,103.08,102.765,102.825,2550390488.0
2006-04-18 20:30:00,102.825,102.935,102.73,102.785,2389593738.0
2006-04-18 21:00:00,102.785,102.86,102.745,102.83,1951031205.0
2006-04-18 21:30:00,102.823,102.885,102.748,102.885,2562845080.0
2006-04-18 22:00:00,102.873,102.891,102.731,102.772,4142404639.0
2006-04-18 22:30:00,102.775,102.81,102.645,102.693,3947285830.0
2006-04-18 23:00:00,102.693,102.705,102.69,102.695,15153779.0
2006-04-19 01:00:00,102.692,102.692,102.43,102.605,1561623770.0
2006-04-19 01:30:00,102.61,102.68,102.455,102.55,1931148807.0
2006-04-19 02:00:00,102.56,102.635,102.465,102.55,1888606436.0
2006-04-19 02:30:00,102.545,102.6,102.477,102.52,1801627171.0
2006-04-19 03:00:00,102.517,102.525,102.35,102.467,2431729871.0
2006-04-19 03:30:00,102.472,102.57,102.435,102.53,1861494709.0
2006-04-19 04:00:00,102.53,102.585,102.483,102.515,2145326392.0
2006-04-19 04:30:00,102.47,102.61,102.47,102.593,773276329.0
2006-04-19 05:00:00,102.593,102.626,102.51,102.545,3881189381.0
2006-04-19 05:30:00,102.542,102.555,102.462,102.523,4111023996.0
2006-04-19 06:00:00,102.535,102.585,102.505,102.523,2546366399.0
2006-04-19 06:30:00,102.53,102.564,102.437,102.545,1964492961.0
2006-04-19 07:00:00,102.545,102.637,102.495,102.595,2388877847.0
2006-04-19 07:30:00,102.595,102.685,102.57,102.685,1971123125.0
2006-04-19 08:00:00,102.69,102.76,102.6,102.6,2289504513.0
2006-04-19 08:30:00,102.61,102.753,102.59,102.69,2215358132.0
2006-04-19 09:00:00,102.7,102.72,102.633,102.665,2023568173.0
2006-04-19 09:30:00,102.675,102.868,102.672,102.765,1990201224.0
2006-04-19 10:00:00,102.765,102.85,102.689,102.735,2724628599.0
2006-04-19 10:30:00,102.735,102.81,102.66,102.715,2463625843.0
2006-04-19 11:00:00,102.715,102.738,102.565,102.61,2601394819.0
2006-04-19 11:30:00,102.62,102.723,102.521,102.723,2545384704.0
2006-04-19 12:00:00,102.723,102.825,102.65,102.8,2070941080.0
2006-04-19 12:30:00,102.785,102.8,102.695,102.72,2611704595.0
2006-04-19 13:00:00,102.71,102.815,102.705,102.785,3109263527.0
2006-04-19 13:30:00,102.78,102.905,102.725,102.81,2570535257.0
2006-04-19 14:00:00,102.833,102.85,102.695,102.755,2245039421.0
2006-04-19 14:30:00,102.747,103.07,102.747,103.07,1986739249.0
2006-04-19 15:00:00,103.058,103.31,103.025,103.25,2527301741.0
2006-04-19 15:30:00,103.26,103.39,103.218,103.375,2319218233.0
2006-04-19 16:00:00,103.37,103.49,103.34,103.423,2030549399.0
2006-04-19 16:30:00,103.42,103.525,103.325,103.525,2029385638.0
2006-04-19 17:00:00,103.465,103.553,103.355,103.43,2400035859.0
2006-04-19 17:30:00,103.43,103.65,103.393,103.412,2545484666.0
2006-04-19 18:00:00,103.41,103.44,103.26,103.31,2094521696.0
2006-04-19 18:30:00,103.305,103.41,103.245,103.245,2368782742.0
2006-04-19 19:00:00,103.245,103.385,103.215,103.34,3013446507.0
2006-04-19 19:30:00,103.335,103.359,103.198,103.255,2841073157.0
2006-04-19 20:00:00,103.253,103.29,103.148,103.262,2145891234.0
2006-04-19 20:30:00,103.27,103.31,103.22,103.237,2238615266.0
2006-04-19 21:00:00,103.238,103.305,103.187,103.203,2422613599.0
2006-04-19 21:30:00,103.2,103.225,103.06,103.157,2610805703.0
2006-04-19 22:00:00,103.153,103.153,103.055,103.125,2845766554.0
2006-04-19 22:30:00,103.13,103.245,103.08,103.23,2499336391.0
2006-04-19 23:00:00,103.22,103.32,103.22,103.3,485388230.0
2006-04-19 23:30:00,103.295,103.302,103.174,103.23,1924211942.0
2006-04-20 00:00:00,103.227,103.341,103.227,103.317,2449153948.0
2006-04-20 00:30:00,103.322,103.424,103.295,103.34,2000061927.0
2006-04-20 01:00:00,103.34,103.395,103.304,103.36,2347910332.0
2006-04-20 01:30:00,103.352,103.39,103.275,103.333,2452389728.0
2006-04-20 02:00:00,103.333,103.35,103.23,103.272,2431760774.0
2006-04-20 02:30:00,103.28,103.365,103.205,103.32,2320964410.0
2006-04-20 03:00:00,103.32,103.435,103.262,103.312,2029512256.0
2006-04-20 03:30:00,103.307,103.39,103.307,103.327,2401514036.0
2006-04-20 04:00:00,103.33,103.36,103.24,103.305,1909344187.0
2006-04-20 04:30:00,103.31,103.385,103.285,103.35,1800866188.0
2006-04-20 05:00:00,103.36,103.417,103.319,103.35,2549679457.0
2006-04-20 05:30:00,103.345,103.365,103.298,103.313,2852876955.0
2006-04-20 06:00:00,103.317,103.398,103.26,103.35,2635917121.0
2006-04-20 06:30:00,103.353,103.403,103.335,103.378,2418466061.0
2006-04-20 07:00:00,103.377,103.396,103.305,103.36,2228408905.0
2006-04-20 07:30:00,103.352,103.464,103.305,103.403,2176861349.0
2006-04-20 08:00:00,103.405,103.495,103.381,103.445,2919277213.0
2006-04-20 08:30:00,103.45,103.495,103.39,103.415,2980032325.0
2006-04-20 09:00:00,103.415,103.458,103.327,103.425,2387321437.0
2006-04-20 09:30:00,103.43,103.43,103.32,103.4,2079915338.0
2006-04-20 10:00:00,103.402,103.405,103.335,103.35,2516549891.0
2006-04-20 10:30:00,103.35,103.6,103.305,103.305,2395374621.0
2006-04-20 11:00:00,103.365,103.397,103.103,103.15,2058247264.0
2006-04-20 11:30:00,103.153,103.297,103.128,103.26,2049352224.0
2006-04-20 12:00:00,103.265,103.295,103.2,103.23,2368584045.0
2006-04-20 12:30:00,103.22,103.375,103.215,103.318,2586937178.0
2006-04-20 13:00:00,103.33,103.44,103.31,103.347,1964563945.0
2006-04-20 13:30:00,103.355,103.46,103.32,103.433,2282855778.0
2006-04-20 14:00:00,103.41,103.49,103.365,103.43,2598738198.0
2006-04-20 14:30:00,103.435,103.64,103.435,103.59,3147165854.0
2006-04-20 15:00:00,103.6,103.638,103.338,103.375,2641440932.0
2006-04-20 15:30:00,103.39,103.39,103.196,103.233,2061221755.0
2006-04-20 16:00:00,103.233,103.265,102.94,103.03,2575215978.0
2006-04-20 16:30:00,103.02,103.1,102.885,102.965,2625538941.0
2006-04-20 17:00:00,102.965,103.135,102.905,102.975,2406802117.0
2006-04-20 17:30:00,102.975,103.14,102.91,103.125,2766829757.0
2006-04-20 18:00:00,103.125,103.18,103.015,103.095,1989212893.0
2006-04-20 18:30:00,103.085,103.087,102.939,103.01,2024476463.0
2006-04-20 19:00:00,103.0,103.151,103.0,103.14,2233887874.0
2006-04-20 19:30:00,103.13,103.195,103.03,103.08,2350280287.0
2006-04-20 20:00:00,103.075,103.125,103.0,103.115,1951276451.0
2006-04-20 20:30:00,103.115,103.14,103.045,103.125,2392887799.0
2006-04-20 21:00:00,103.125,103.13,103.007,103.09,1913088065.0
2006-04-20 21:30:00,103.083,103.115,103.023,103.115,2575715013.0
2006-04-20 22:00:00,103.103,103.147,102.98,103.132,4033118628.0
2006-04-20 22:30:00,103.135,103.2,103.1,103.183,3843407974.0
2006-04-20 23:00:00,103.183,103.195,103.18,103.185,14544259.0
2006-04-20 23:30:00,103.19,103.19,102.955,103.0,2091686899.0
2006-04-21 00:00:00,103.0,103.045,102.92,103.002,1883786756.0
2006-04-21 00:30:00,102.997,103.097,102.945,102.957,2428623994.0
2006-04-21 01:00:00,102.96,102.99,102.89,102.945,1787148235.0
2006-04-21 01:30:00,102.95,103.14,102.92,103.05,1889920501.0
2006-04-21 02:00:00,103.053,103.112,103.0,103.035,3896969899.0
2006-04-21 02:30:00,103.032,103.169,103.004,103.133,3962229507.0
2006-04-21 03:00:00,103.145,103.155,103.072,103.093,2654848893.0
2006-04-21 03:30:00,103.1,103.15,103.06,103.095,1927011006.0
2006-04-21 04:00:00,103.085,103.195,103.065,103.175,2412531597.0
2006-04-21 04:30:00,103.175,103.21,103.14,103.175,1569970462.0
2006-04-21 05:00:00,103.18,103.215,103.13,103.18,2325301672.0
2006-04-21 05:30:00,103.19,103.245,103.16,103.21,2241836265.0
2006-04-21 06:00:00,103.22,103.233,103.175,103.185,1992587133.0
2006-04-21 06:30:00,103.195,103.205,103.135,103.205,2028082496.0
2006-04-21 07:00:00,103.205,103.222,103.144,103.175,2764077604.0
2006-04-21 07:30:00,103.175,103.209,103.11,103.155,2393263789.0
2006-04-21 08:00:00,103.155,103.235,103.095,103.12,2624656602.0
2006-04-21 08:30:00,103.13,103.255,102.998,103.053,2522508560.0
2006-04-21 09:00:00,103.053,103.266,103.05,103.16,2064833010.0
2006-04-21 09:30:00,103.145,103.257,103.102,103.25,2614554190.0
2006-04-21 10:00:00,103.24,103.513,103.185,103.345,3057910196.0
2006-04-21 10:30:00,103.34,103.347,103.085,103.1,2572365749.0
2006-04-21 11:00:00,103.123,103.2,103.025,103.065,2228703770.0
2006-04-21 11:30:00,103.057,103.16,102.985,103.15,1936729100.0
2006-04-21 12:00:00,103.138,103.16,102.97,103.05,2666416482.0
2006-04-21 12:30:00,103.06,103.12,103.005,103.095,2448185680.0
2006-04-21 13:00:00,103.09,103.17,103.023,103.043,2018423239.0
2006-04-21 13:30:00,103.04,103.155,103.005,103.135,2091046263.0
2006-04-21 14:00:00,103.075,103.139,102.815,102.87,2441507054.0
2006-04-21 14:30:00,102.87,102.905,102.71,102.782,2484763617.0
2006-04-21 15:00:00,102.78,102.928,102.727,102.86,2070363668.0
2006-04-21 15:30:00,102.855,102.925,102.745,102.755,2379499473.0
2006-04-21 16:00:00,102.755,102.79,102.65,102.7,2988974539.0
2006-04-21 16:30:00,102.695,102.88,102.637,102.725,2941593366.0
2006-04-21 17:00:00,102.723,102.786,102.603,102.672,2195507432.0
2006-04-21 17:30:00,102.68,102.8,102.588,102.767,2221291466.0
2006-04-21 18:00:00,102.768,102.82,102.67,102.733,2397278486.0
2006-04-21 18:30:00,102.73,102.765,102.495,102.727,2642493316.0
2006-04-21 19:00:00,102.723,102.877,102.723,102.755,2871719284.0
2006-04-21 19:30:00,102.76,102.831,102.71,102.78,2607872107.0
2006-04-21 20:00:00,102.77,102.81,102.67,102.69,1826688221.0
2006-04-21 20:30:00,102.685,102.71,102.526,102.58,1737819089.0
2006-04-21 21:00:00,102.577,102.637,102.485,102.517,2430070583.0
2006-04-21 21:30:00,102.522,102.62,102.445,102.49,1901718512.0
2006-04-21 22:00:00,102.49,102.535,102.395,102.46,2300998770.0
2006-04-21 22:30:00,102.452,102.505,102.44,102.483,2419553626.0
2006-04-24 03:30:00,102.49,102.49,101.878,101.885,1281637339.0
2006-04-24 04:00:00,101.873,101.91,101.732,101.78,3690503932.0
2006-04-24 04:30:00,101.77,101.793,101.666,101.713,1313765832.0
2006-04-24 05:00:00,101.713,101.81,101.682,101.682,2413059563.0
2006-04-24 05:30:00,101.69,101.805,101.685,101.75,2292198347.0
2006-04-24 06:00:00,101.75,101.83,101.745,101.782,1870929729.0
2006-04-24 06:30:00,101.777,101.835,101.695,101.747,2310048760.0
2006-04-24 07:00:00,101.75,101.825,101.68,101.795,1721464347.0
2006-04-24 07:30:00,101.8,101.812,101.687,101.71,1680873632.0
2006-04-24 08:00:00,101.72,101.83,101.66,101.83,2570519449.0
2006-04-24 08:30:00,101.825,101.825,101.495,101.553,2883356032.0
2006-04-24 09:00:00,101.557,101.678,101.383,101.39,2660941978.0
2006-04-24 09:30:00,101.393,101.43,101.175,101.308,2408516114.0
2006-04-24 10:00:00,101.307,101.55,101.29,101.39,2244869648.0
2006-04-24 10:30:00,101.382,101.495,101.365,101.423,2216515140.0
2006-04-24 11:00:00,101.425,101.587,101.402,101.445,2966588201.0
2006-04-24 11:30:00,101.45,101.45,101.34,101.365,2938335551.0
2006-04-24 12:00:00,101.365,101.425,101.312,101.425,2401223268.0
2006-04-24 12:30:00,101.43,101.43,101.265,101.28,2041629801.0
2006-04-24 13:00:00,101.282,101.33,101.144,101.29,2562056922.0
2006-04-24 13:30:00,101.29,101.29,101.075,101.075,2433270225.0
2006-04-24 14:00:00,101.135,101.145,100.993,101.05,2093192054.0
2006-04-24 14:30:00,101.053,101.195,101.032,101.15,2007640616.0
2006-04-24 15:00:00,101.155,101.215,100.93,100.98,2417305593.0
2006-04-24 15:30:00,100.97,101.03,100.784,100.838,2609934966.0
2006-04-24 16:00:00,100.85,100.912,100.77,100.887,1943094961.0
2006-04-24 16:30:00,100.895,100.961,100.858,100.883,2235794794.0
2006-04-24 17:00:00,100.86,101.072,100.85,100.98,2647866589.0
2006-04-24 17:30:00,100.995,101.045,100.907,101.01,3063781851.0
2006-04-24 18:00:00,101.02,101.049,100.61,100.815,2594006585.0
2006-04-24 18:30:00,100.83,100.91,100.72,100.783,2106259669.0
2006-04-24 19:00:00,100.783,100.903,100.723,100.86,2489137382.0
2006-04-24 19:30:00,100.85,100.865,100.745,100.755,2629036433.0
2006-04-24 20:00:00,100.755,100.757,100.51,100.625,2400444398.0
2006-04-24 20:30:00,100.625,100.66,100.51,100.605,2757659248.0
2006-04-24 21:00:00,100.605,100.672,100.535,100.645,2042704766.0
2006-04-24 21:30:00,100.635,100.737,100.577,100.71,2046978040.0
2006-04-24 22:00:00,100.7,100.77,100.66,100.71,2328037958.0
2006-04-24 22:30:00,100.7,100.804,100.69,100.73,2343848398.0
2006-04-24 23:00:00,100.725,100.73,100.717,100.73,144661656.0
2006-04-24 23:30:00,100.72,100.93,100.72,100.885,2204781428.0
2006-04-25 00:00:00,100.885,100.898,100.76,100.77,1947034139.0
2006-04-25 00:30:00,100.763,100.805,100.715,100.785,2660193193.0
2006-04-25 01:00:00,100.773,100.837,100.745,100.812,3960580451.0
2006-04-25 01:30:00,100.815,100.875,100.695,100.743,3825296393.0
2006-04-25 02:00:00,100.743,100.76,100.465,100.485,3829277387.0
2006-04-25 02:30:00,100.482,100.64,100.46,100.603,3981858205.0
2006-04-25 03:00:00,100.615,100.805,100.572,100.753,2657705370.0
2006-04-25 03:30:00,100.76,100.762,100.528,100.625,1967490851.0
2006-04-25 04:00:00,100.625,100.705,100.555,100.665,2102885117.0
2006-04-25 04:30:00,100.665,100.745,100.665,100.685,982605354.0
2006-04-25 05:00:00,100.69,100.758,100.65,100.68,2339704455.0
2006-04-25 05:30:00,100.69,100.743,100.66,100.7,2287700186.0
2006-04-25 06:00:00,100.71,100.727,100.607,100.675,2015665662.0
2006-04-25 06:30:00,100.685,100.805,100.683,100.765,2011070732.0
2006-04-25 07:00:00,100.765,100.85,100.725,100.825,2785030833.0
2006-04-25 07:30:00,100.825,100.94,100.78,100.785,2416060149.0
2006-04-25 08:00:00,100.785,100.85,100.745,100.79,2621150680.0
2006-04-25 08:30:00,100.8,100.86,100.552,100.603,2429100366.0
2006-04-25 09:00:00,100.603,100.717,100.55,100.65,2106610778.0
2006-04-25 09:30:00,100.635,100.706,100.593,100.69,2604439917.0
2006-04-25 10:00:00,100.68,100.78,100.6,100.745,3045274779.0
2006-04-25 10:30:00,100.74,100.78,100.575,100.62,2668753064.0
2006-04-25 11:00:00,100.643,100.765,100.615,100.715,2212391222.0
2006-04-25 11:30:00,100.707,100.728,100.62,100.71,1917609509.0
2006-04-25 12:00:00,100.698,100.793,100.69,100.77,2693193168.0
2006-04-25 12:30:00,100.78,100.803,100.57,100.595,2452093317.0
2006-04-25 13:00:00,100.59,100.734,100.565,100.683,1989264681.0
2006-04-25 13:30:00,100.68,100.75,100.633,100.685,2054413690.0
2006-04-25 14:00:00,100.625,100.705,100.515,100.67,2281521745.0
2006-04-25 14:30:00,100.67,100.74,100.586,100.612,2610513198.0
2006-04-25 15:00:00,100.61,101.17,100.52,101.12,2055926420.0
2006-04-25 15:30:00,101.115,101.225,101.073,101.165,2428765763.0
2006-04-25 16:00:00,101.175,101.39,101.14,101.34,2961292893.0
2006-04-25 16:30:00,101.335,101.51,101.29,101.395,2958975650.0
2006-04-25 17:00:00,101.393,101.44,101.235,101.422,2267235996.0
2006-04-25 17:30:00,101.43,101.51,101.345,101.447,2248292213.0
2006-04-25 18:00:00,101.448,101.519,101.424,101.483,2402281713.0
2006-04-25 18:30:00,101.48,101.603,101.455,101.547,2694304553.0
2006-04-25 19:00:00,101.543,101.562,101.458,101.505,2857361895.0
2006-04-25 19:30:00,101.51,101.523,101.441,101.48,2590130036.0
2006-04-25 20:00:00,101.47,101.535,101.424,101.51,1469628209.0
2006-04-25 20:30:00,101.505,101.559,101.407,101.42,1630045903.0
2006-04-25 21:00:00,101.417,101.59,101.417,101.467,2210844198.0
2006-04-25 21:30:00,101.472,101.5,101.39,101.44,1783414996.0
2006-04-25 22:00:00,101.44,101.475,101.389,101.46,2278346677.0
2006-04-25 22:30:00,101.452,101.472,101.38,101.453,2369208731.0
2006-04-25 23:00:00,101.453,101.46,101.405,101.46,236789824.0
2006-04-25 23:30:00,101.46,101.537,101.425,101.523,3668367201.0
2006-04-26 00:00:00,101.535,101.595,101.458,101.553,2806838714.0
2006-04-26 00:30:00,101.56,101.586,101.519,101.535,1984663662.0
2006-04-26 01:00:00,101.535,101.599,101.495,101.555,2321840776.0
2006-04-26 01:30:00,101.57,101.64,101.398,101.555,2268849783.0
2006-04-26 02:00:00,101.555,101.57,101.462,101.56,2281812728.0
2006-04-26 02:30:00,101.545,101.56,101.45,101.495,2335284779.0
2006-04-26 03:00:00,101.495,101.575,101.48,101.57,1992191459.0
2006-04-26 03:30:00,101.563,101.605,101.494,101.585,2727011929.0
2006-04-26 04:00:00,101.573,101.617,101.495,101.562,3864056003.0
2006-04-26 04:30:00,101.563,101.59,101.455,101.503,1252994654.0
2006-04-26 05:00:00,101.503,101.583,101.43,101.552,2365621135.0
2006-04-26 05:30:00,101.56,101.755,101.493,101.67,2289822735.0
2006-04-26 06:00:00,101.67,101.728,101.58,101.592,1683129127.0
2006-04-26 06:30:00,101.587,101.66,101.577,101.647,1779836731.0
2006-04-26 07:00:00,101.65,101.715,101.605,101.705,1272404678.0
2006-04-26 07:30:00,101.71,101.73,101.528,101.55,1404283254.0
2006-04-26 08:00:00,101.56,101.61,101.421,101.53,2561082160.0
2006-04-26 08:30:00,101.525,101.689,101.465,101.623,2918767030.0
2006-04-26 09:00:00,101.627,101.692,101.585,101.66,2748259699.0
2006-04-26 09:30:00,101.663,101.725,101.575,101.668,2386975706.0
2006-04-26 10:00:00,101.667,101.7,101.578,101.62,2252621001.0
2006-04-26 10:30:00,101.612,101.715,101.585,101.623,2269955868.0
2006-04-26 11:00:00,101.625,101.69,101.587,101.675,3017511668.0
2006-04-26 11:30:00,101.68,101.694,101.57,101.625,2905798687.0
2006-04-26 12:00:00,101.635,101.84,101.61,101.785,2441514383.0
2006-04-26 12:30:00,101.79,101.835,101.669,101.71,2078043513.0
2006-04-26 13:00:00,101.712,101.763,101.647,101.69,2620187965.0
2006-04-26 13:30:00,101.69,101.705,101.585,101.585,2341468322.0
2006-04-26 14:00:00,101.645,101.645,101.473,101.51,2079257848.0
2006-04-26 14:30:00,101.513,101.98,101.51,101.98,2001626170.0
2006-04-26 15:00:00,101.995,102.02,101.82,101.92,2445375785.0
2006-04-26 15:30:00,101.91,102.015,101.827,101.938,2682460803.0
2006-04-26 16:00:00,101.95,102.09,101.822,101.857,1933519263.0
2006-04-26 16:30:00,101.865,101.93,101.777,101.803,2208323557.0
2006-04-26 17:00:00,101.78,101.878,101.745,101.81,2681157538.0
2006-04-26 17:30:00,101.815,101.845,101.712,101.73,3078297680.0
2006-04-26 18:00:00,101.74,101.79,101.655,101.715,2630332393.0
2006-04-26 18:30:00,101.73,101.79,101.65,101.71,2080565166.0
2006-04-26 19:00:00,101.703,101.886,101.66,101.86,2098873243.0
2006-04-26 19:30:00,101.85,101.86,101.75,101.785,2659044882.0
2006-04-26 20:00:00,101.785,101.794,101.63,101.645,2398682817.0
2006-04-26 20:30:00,101.645,101.695,101.57,101.595,2711858920.0
2006-04-26 21:00:00,101.595,101.725,101.565,101.685,2011940485.0
2006-04-26 21:30:00,101.675,101.685,101.585,101.63,2000551855.0
2006-04-26 22:00:00,101.62,101.68,101.575,101.66,2362377692.0
2006-04-26 22:30:00,101.65,101.71,101.613,101.67,2301309597.0
2006-04-26 23:00:00,101.665,101.67,101.657,101.67,140158617.0
2006-04-26 23:30:00,101.663,101.805,101.663,101.765,2036126619.0
2006-04-27 00:00:00,101.765,101.81,101.7,101.73,1961001458.0
2006-04-27 00:30:00,101.723,101.795,101.685,101.765,2612119360.0
2006-04-27 01:00:00,101.753,101.825,101.73,101.792,3983215305.0
2006-04-27 01:30:00,101.795,101.795,101.636,101.733,3813987122.0
2006-04-27 02:00:00,101.733,101.765,101.675,101.755,3803527763.0
2006-04-27 02:30:00,101.752,101.797,101.7,101.753,3884490413.0
2006-04-27 03:00:00,101.765,101.805,101.72,101.773,2720661744.0
2006-04-27 03:30:00,101.78,101.798,101.75,101.765,1951536991.0
2006-04-27 04:00:00,101.765,101.772,101.65,101.695,2331782084.0
2006-04-27 04:30:00,101.71,101.738,101.675,101.725,2267376734.0
2006-04-27 05:00:00,101.73,101.758,101.685,101.73,2247385041.0
2006-04-27 05:30:00,101.74,101.762,101.705,101.74,2374514793.0
2006-04-27 06:00:00,101.75,101.76,101.685,101.745,1998123099.0
2006-04-27 06:30:00,101.755,101.76,101.685,101.745,2010009098.0
2006-04-27 07:00:00,101.745,101.758,101.66,101.665,2668816549.0
2006-04-27 07:30:00,101.665,101.7,101.625,101.645,2428087473.0
2006-04-27 08:00:00,101.645,101.716,101.62,101.69,2646714753.0
2006-04-27 08:30:00,101.7,101.796,101.623,101.733,1879825622.0
2006-04-27 09:00:00,101.74,101.815,101.646,101.71,2061522295.0
2006-04-27 09:30:00,101.695,101.745,101.635,101.71,2622572282.0
2006-04-27 10:00:00,101.7,101.78,101.7,101.755,3071559591.0
2006-04-27 10:30:00,101.75,101.78,101.69,101.71,2695984915.0
2006-04-27 11:00:00,101.733,101.753,101.665,101.695,2168186855.0
2006-04-27 11:30:00,101.687,101.705,101.528,101.62,1984543182.0
2006-04-27 12:00:00,101.608,101.608,101.2,101.29,2659684980.0
2006-04-27 12:30:00,101.3,101.572,101.15,101.355,2473753602.0
2006-04-27 13:00:00,101.35,101.497,101.29,101.483,2020317973.0
2006-04-27 13:30:00,101.48,101.565,101.243,101.545,2086481399.0
2006-04-27 14:00:00,101.485,101.712,101.485,101.65,2320301618.0
2006-04-27 14:30:00,101.65,101.69,101.544,101.63,2635684628.0
2006-04-27 15:00:00,101.63,101.815,101.617,101.79,2110081089.0
2006-04-27 15:30:00,101.785,101.948,101.712,101.935,2447212416.0
2006-04-27 16:00:00,101.935,101.945,101.405,101.49,2834079657.0
2006-04-27 16:30:00,101.495,101.685,101.41,101.445,3000436764.0
2006-04-27 17:00:00,101.443,101.652,101.365,101.542,2285772076.0
2006-04-27 17:30:00,101.55,101.69,101.427,101.437,2288195771.0
2006-04-27 18:00:00,101.438,101.515,101.297,101.353,2345566643.0
2006-04-27 18:30:00,101.35,101.59,101.33,101.487,2715016289.0
2006-04-27 19:00:00,101.483,101.52,101.415,101.465,2947653401.0
2006-04-27 19:30:00,101.47,101.49,101.363,101.48,2514907080.0
2006-04-27 20:00:00,101.47,101.54,101.44,101.5,1131270870.0
2006-04-27 20:30:00,101.495,101.57,101.46,101.56,1027060294.0
2006-04-27 21:00:00,101.557,101.606,101.515,101.587,1457684486.0
2006-04-27 21:30:00,101.59,101.608,101.51,101.57,1418047171.0
2006-04-27 22:00:00,101.575,101.642,101.532,101.58,2225962499.0
2006-04-27 22:30:00,101.572,101.653,101.56,101.603,2354504761.0
2006-04-27 23:00:00,101.603,101.615,101.555,101.6,607169557.0
2006-04-27 23:30:00,101.602,101.737,101.58,101.643,3910376262.0
2006-04-28 00:00:00,101.655,101.68,101.565,101.583,2690331518.0
2006-04-28 00:30:00,101.59,101.615,101.54,101.585,1979569115.0
2006-04-28 01:00:00,101.585,101.605,101.5,101.535,2316247994.0
2006-04-28 01:30:00,101.55,101.631,101.537,101.615,2258965716.0
2006-04-28 02:00:00,101.613,101.71,101.575,101.642,2370246678.0
2006-04-28 02:30:00,101.65,101.696,101.575,101.665,2221322165.0
2006-04-28 03:00:00,101.66,101.755,101.62,101.74,990377147.0
2006-04-28 03:30:00,101.737,101.82,101.698,101.787,1185064751.0
2006-04-28 04:00:00,101.79,101.797,101.672,101.695,697831451.0
2006-04-28 04:30:00,101.7,101.735,101.658,101.66,797760402.0
2006-04-28 05:00:00,101.67,101.71,101.615,101.7,2566351219.0
2006-04-28 05:30:00,101.695,101.725,101.65,101.693,2902645475.0
2006-04-28 06:00:00,101.697,101.752,101.657,101.66,2650278571.0
2006-04-28 06:30:00,101.663,101.677,101.535,101.618,2424950331.0
2006-04-28 07:00:00,101.617,101.68,101.595,101.68,2269796109.0
2006-04-28 07:30:00,101.672,101.689,101.559,101.563,2308724549.0
2006-04-28 08:00:00,101.565,101.635,101.473,101.555,2955704276.0
2006-04-28 08:30:00,101.56,101.85,101.56,101.675,2744096134.0
2006-04-28 09:00:00,101.675,101.735,101.625,101.665,2470243776.0
2006-04-28 09:30:00,101.67,101.71,101.617,101.69,2116928021.0
2006-04-28 10:00:00,101.69,101.75,101.635,101.66,2619067939.0
2006-04-28 10:30:00,101.66,101.66,101.395,101.395,2297311565.0
2006-04-28 11:00:00,101.455,101.55,101.429,101.48,2137232888.0
2006-04-28 11:30:00,101.483,101.595,101.477,101.56,2085926600.0
2006-04-28 12:00:00,101.565,101.625,101.522,101.56,2434169076.0
2006-04-28 12:30:00,101.55,101.625,101.498,101.498,2650659718.0
2006-04-28 13:00:00,101.51,101.627,101.5,101.617,2019613609.0
2006-04-28 13:30:00,101.625,101.69,101.542,101.643,2169384239.0
2006-04-28 14:00:00,101.62,101.7,101.54,101.63,2657432118.0
2006-04-28 14:30:00,101.635,101.771,101.55,101.77,3022170770.0
2006-04-28 15:00:00,101.78,101.89,101.72,101.845,2694439715.0
2006-04-28 15:30:00,101.86,101.895,101.615,101.67,1989641554.0
2006-04-28 16:00:00,101.68,101.68,101.496,101.55,858286670.0
2006-04-28 16:30:00,101.54,101.925,101.482,101.895,2629873538.0
2006-04-28 17:00:00,101.885,101.95,101.465,101.565,2453257047.0
2006-04-28 17:30:00,101.57,101.655,101.56,101.565,2661812431.0
2006-04-28 18:00:00,101.565,101.575,101.363,101.525,2000019741.0
2006-04-28 18:30:00,101.515,101.74,101.475,101.73,1959291188.0
2006-04-28 19:00:00,101.72,101.755,101.603,101.64,2370030572.0
2006-04-28 19:30:00,101.63,101.665,101.488,101.54,2285433007.0
2006-04-28 20:00:00,101.535,101.617,101.49,101.58,2243053219.0
2006-04-28 20:30:00,101.565,101.627,101.513,101.595,2305993668.0
2006-04-28 21:00:00,101.595,101.865,101.595,101.78,1942975129.0
2006-04-28 21:30:00,101.773,101.845,101.735,101.815,2692709886.0
2006-04-28 22:00:00,101.803,101.89,101.738,101.872,3961790398.0
2006-04-28 22:30:00,101.875,101.925,101.825,101.893,3816783090.0
2006-05-01 01:00:00,101.905,101.905,101.669,101.78,1832958531.0
2006-05-01 01:30:00,101.78,101.805,101.678,101.7,2225013004.0
2006-05-01 02:00:00,101.7,101.845,101.692,101.78,2256630939.0
2006-05-01 02:30:00,101.78,101.78,101.576,101.62,1937379092.0
2006-05-01 03:00:00,101.62,101.65,101.485,101.515,1370377765.0
2006-05-01 03:30:00,101.56,101.617,101.503,101.607,783755043.0
2006-05-01 04:00:00,101.605,101.63,101.205,101.27,1359268259.0
2006-05-01 04:30:00,101.265,101.3,101.179,101.233,1400834573.0
2006-05-01 05:00:00,101.233,101.335,101.202,101.325,3810462796.0
2006-05-01 05:30:00,101.322,101.352,101.25,101.313,3916352957.0
2006-05-01 06:00:00,101.325,101.349,101.275,101.293,2611442589.0
2006-05-01 06:30:00,101.3,101.356,101.244,101.335,1925332370.0
2006-05-01 07:00:00,101.335,101.345,101.17,101.275,2289523462.0
2006-05-01 07:30:00,101.29,101.368,101.255,101.315,2196194934.0
2006-05-01 08:00:00,101.32,101.335,101.26,101.28,2290602774.0
2006-05-01 08:30:00,101.29,101.334,101.245,101.3,2722533802.0
2006-05-01 09:00:00,101.31,101.405,101.275,101.285,2026467556.0
2006-05-01 09:30:00,101.295,101.375,101.275,101.345,2171406441.0
2006-05-01 10:00:00,101.345,101.388,101.29,101.37,2972506489.0
2006-05-01 10:30:00,101.375,101.435,101.325,101.395,2478986383.0
2006-05-01 11:00:00,101.395,101.45,101.345,101.4,2627633292.0
2006-05-01 11:30:00,101.41,101.475,101.365,101.383,2300908504.0
2006-05-01 12:00:00,101.39,101.465,101.36,101.46,2334912949.0
2006-05-01 12:30:00,101.445,101.485,101.35,101.4,2627967284.0
2006-05-01 13:00:00,101.39,101.455,101.195,101.225,3001218058.0
2006-05-01 13:30:00,101.22,101.279,101.165,101.22,2683757110.0
2006-05-01 14:00:00,101.243,101.27,101.103,101.185,2158430660.0
2006-05-01 14:30:00,101.177,101.245,100.8,100.89,2029182195.0
2006-05-01 15:00:00,100.878,101.11,100.86,101.0,2668953061.0
2006-05-01 15:30:00,101.01,101.09,100.825,101.015,2424202263.0
2006-05-01 16:00:00,101.01,101.32,100.97,101.143,2059849155.0
2006-05-01 16:30:00,101.14,101.435,101.098,101.425,2168428601.0
2006-05-01 17:00:00,101.355,101.465,101.19,101.42,2322264508.0
2006-05-01 17:30:00,101.42,101.59,101.405,101.55,2656190347.0
2006-05-01 18:00:00,101.55,101.58,101.463,101.54,2109859081.0
2006-05-01 18:30:00,101.535,101.575,101.458,101.545,2498697378.0
2006-05-01 19:00:00,101.545,101.67,101.503,101.65,2682447802.0
2006-05-01 19:30:00,101.645,101.796,101.645,101.755,2895160440.0
2006-05-01 20:00:00,101.753,101.792,101.685,101.782,2261291071.0
2006-05-01 20:30:00,101.79,101.82,101.735,101.737,2277648352.0
2006-05-01 21:00:00,101.738,101.962,101.709,101.783,2465845245.0
2006-05-01 21:30:00,101.78,102.0,101.67,101.697,2720843925.0
2006-05-01 22:00:00,101.693,101.805,101.693,101.795,2904513097.0
2006-05-01 22:30:00,101.8,101.805,101.745,101.8,2570953878.0
2006-05-01 23:00:00,101.79,101.8,101.79,101.792,143638532.0
2006-05-02 01:00:00,101.795,101.955,101.795,101.9,2119783066.0
2006-05-02 01:30:00,101.892,102.073,101.863,101.973,2405814175.0
2006-05-02 02:00:00,101.973,102.009,101.86,102.002,2418306161.0
2006-05-02 02:30:00,102.01,102.027,101.889,101.965,2316117628.0
2006-05-02 03:00:00,101.96,101.97,101.79,101.89,1430307434.0
2006-05-02 03:30:00,101.895,101.955,101.874,101.938,1624204771.0
2006-05-02 04:00:00,101.94,101.94,101.815,101.86,1940335634.0
2006-05-02 04:30:00,101.86,101.885,101.83,101.83,1239972530.0
2006-05-02 05:00:00,101.84,101.905,101.81,101.85,2585487383.0
2006-05-02 05:30:00,101.845,101.884,101.802,101.843,2928502540.0
2006-05-02 06:00:00,101.847,101.919,101.825,101.9,2807500424.0
2006-05-02 06:30:00,101.903,101.935,101.825,101.908,2436891550.0
2006-05-02 07:00:00,101.907,101.94,101.855,101.93,2291569671.0
2006-05-02 07:30:00,101.922,101.955,101.88,101.923,2225204821.0
2006-05-02 08:00:00,101.925,101.958,101.844,101.895,2858261855.0
2006-05-02 08:30:00,101.9,102.1,101.87,101.995,2662634947.0
2006-05-02 09:00:00,102.005,102.19,101.978,102.115,2553637048.0
2006-05-02 09:30:00,102.12,102.15,101.99,102.11,2071025108.0
2006-05-02 10:00:00,102.11,102.178,101.97,102.1,2673616852.0
2006-05-02 10:30:00,102.1,102.38,102.088,102.275,2295650958.0
2006-05-02 11:00:00,102.335,102.34,102.13,102.19,2172658396.0
2006-05-02 11:30:00,102.203,102.535,102.19,102.5,2010765262.0
2006-05-02 12:00:00,102.505,102.57,102.405,102.54,2415272475.0
2006-05-02 12:30:00,102.53,102.608,102.43,102.608,2679183708.0
2006-05-02 13:00:00,102.62,102.76,102.485,102.517,2059340248.0
2006-05-02 13:30:00,102.525,102.528,102.437,102.483,2235179427.0
2006-05-02 14:00:00,102.46,102.52,102.155,102.19,2723007120.0
2006-05-02 14:30:00,102.195,102.392,102.16,102.37,3023933617.0
2006-05-02 15:00:00,102.39,102.45,102.245,102.315,2680392910.0
2006-05-02 15:30:00,102.33,102.35,102.203,102.28,2277397190.0
2006-05-02 16:00:00,102.273,102.425,102.225,102.41,2340597323.0
2006-05-02 16:30:00,102.4,102.423,102.18,102.285,2654024558.0
2006-05-02 17:00:00,102.285,102.375,102.213,102.265,2463916436.0
2006-05-02 17:30:00,102.27,102.33,102.19,102.315,3027561676.0
2006-05-02 18:00:00,102.315,102.495,102.245,102.435,2196535978.0
2006-05-02 18:30:00,102.425,102.48,102.332,102.45,2006369359.0
2006-05-02 19:00:00,102.44,102.54,102.405,102.51,2739912242.0
2006-05-02 19:30:00,102.5,102.556,102.311,102.37,2294229512.0
2006-05-02 20:00:00,102.365,102.4,102.145,102.19,2184194164.0
2006-05-02 20:30:00,102.175,102.285,102.099,102.185,2270951461.0
2006-05-02 21:00:00,102.185,102.285,102.185,102.26,1945387762.0
2006-05-02 21:30:00,102.253,102.355,102.21,102.355,2643622881.0
2006-05-02 22:00:00,102.343,102.43,102.295,102.402,3879849545.0
2006-05-02 22:30:00,102.405,102.515,102.36,102.433,3805134099.0
2006-05-02 23:00:00,102.433,102.445,102.43,102.435,27875496.0
2006-05-02 23:30:00,102.433,102.445,102.417,102.425,519395339.0
2006-05-03 00:00:00,102.425,102.435,102.417,102.43,60738441.0
2006-05-03 01:00:00,102.435,102.435,102.23,102.33,1802570614.0
2006-05-03 01:30:00,102.33,102.525,102.255,102.47,2246505958.0
2006-05-03 02:00:00,102.47,102.566,102.4,102.48,2246467607.0
2006-05-03 02:30:00,102.48,102.615,102.45,102.588,1831234841.0
2006-05-03 03:00:00,102.598,102.73,102.505,102.55,1363984308.0
2006-05-03 03:30:00,102.545,102.628,102.503,102.545,1230232623.0
2006-05-03 04:00:00,102.545,102.77,102.545,102.643,1293939239.0
2006-05-03 04:30:00,102.64,102.665,102.579,102.643,1630996037.0
2006-05-03 05:00:00,102.643,102.681,102.562,102.605,3840051520.0
2006-05-03 05:30:00,102.602,102.71,102.565,102.633,3804791297.0
2006-05-03 06:00:00,102.645,102.675,102.595,102.633,2613560115.0
2006-05-03 06:30:00,102.64,102.658,102.585,102.645,1938513359.0
2006-05-03 07:00:00,102.645,102.715,102.575,102.695,2190866684.0
2006-05-03 07:30:00,102.71,102.72,102.633,102.665,2077636850.0
2006-05-03 08:00:00,102.67,102.67,102.465,102.52,2288415129.0
2006-05-03 08:30:00,102.53,102.544,102.275,102.36,2756207158.0
2006-05-03 09:00:00,102.37,102.445,102.281,102.435,1990083385.0
2006-05-03 09:30:00,102.445,102.56,102.39,102.545,2223655681.0
2006-05-03 10:00:00,102.545,102.565,102.392,102.41,2963055229.0
2006-05-03 10:30:00,102.405,102.53,102.325,102.505,2458354455.0
2006-05-03 11:00:00,102.505,102.585,102.489,102.54,2588355331.0
2006-05-03 11:30:00,102.55,102.72,102.461,102.673,2323288045.0
2006-05-03 12:00:00,102.69,102.83,102.629,102.78,2278198303.0
2006-05-03 12:30:00,102.765,102.8,102.443,102.51,2655310368.0
2006-05-03 13:00:00,102.5,102.665,102.494,102.625,2949744125.0
2006-05-03 13:30:00,102.62,102.66,102.525,102.54,2701620583.0
2006-05-03 14:00:00,102.563,102.578,102.42,102.455,2194325820.0
2006-05-03 14:30:00,102.447,102.485,102.366,102.38,2096211512.0
2006-05-03 15:00:00,102.368,102.59,102.365,102.54,2676551962.0
2006-05-03 15:30:00,102.55,102.59,102.455,102.535,2382742354.0
2006-05-03 16:00:00,102.53,102.75,102.363,102.443,2004878208.0
2006-05-03 16:30:00,102.44,102.52,102.345,102.475,2182631438.0
2006-05-03 17:00:00,102.415,102.51,102.325,102.43,2269422788.0
2006-05-03 17:30:00,102.43,102.477,102.365,102.41,2694400640.0
2006-05-03 18:00:00,102.41,102.67,102.41,102.64,2075764660.0
2006-05-03 18:30:00,102.635,102.68,102.518,102.585,2554812988.0
2006-05-03 19:00:00,102.585,102.785,102.512,102.76,2636140947.0
2006-05-03 19:30:00,102.755,102.821,102.69,102.715,2859406198.0
2006-05-03 20:00:00,102.713,102.815,102.675,102.692,2270644405.0
2006-05-03 20:30:00,102.7,102.71,102.515,102.547,2325387502.0
2006-05-03 21:00:00,102.548,102.596,102.47,102.513,2457834230.0
2006-05-03 21:30:00,102.51,102.635,102.51,102.587,2753125317.0
2006-05-03 22:00:00,102.583,102.615,102.547,102.585,2947356465.0
2006-05-03 22:30:00,102.59,102.628,102.415,102.44,2611387206.0
2006-05-03 23:00:00,102.43,102.44,102.43,102.432,142341902.0
2006-05-03 23:30:00,102.435,102.49,102.435,102.48,1779432479.0
2006-05-04 00:00:00,102.478,102.485,102.425,102.48,602717590.0
2006-05-04 00:30:00,102.48,102.543,102.48,102.54,73086294.0
2006-05-04 01:00:00,102.545,102.59,102.47,102.54,2267358293.0
2006-05-04 01:30:00,102.532,102.647,102.51,102.523,2404793798.0
2006-05-04 02:00:00,102.523,102.63,102.512,102.562,2367928774.0
2006-05-04 02:30:00,102.57,102.588,102.505,102.545,2284741699.0
2006-05-04 03:00:00,102.54,102.62,102.455,102.498,2512893523.0
2006-05-04 03:30:00,102.505,102.54,102.431,102.478,2042094587.0
2006-05-04 04:00:00,102.49,102.49,102.388,102.45,2159907547.0
2006-05-04 04:30:00,102.45,102.507,102.41,102.49,2146432339.0
2006-05-04 05:00:00,102.5,102.589,102.485,102.55,2622735536.0
2006-05-04 05:30:00,102.545,102.667,102.509,102.643,2892596562.0
2006-05-04 06:00:00,102.647,102.808,102.55,102.72,2793573398.0
2006-05-04 06:30:00,102.723,102.737,102.545,102.668,2422273886.0
2006-05-04 07:00:00,102.667,102.686,102.59,102.62,2321049926.0
2006-05-04 07:30:00,102.612,102.695,102.575,102.623,2282343179.0
2006-05-04 08:00:00,102.625,102.81,102.625,102.755,2826767598.0
2006-05-04 08:30:00,102.76,102.798,102.513,102.515,2651338546.0
2006-05-04 09:00:00,102.515,102.64,102.475,102.475,2522239045.0
2006-05-04 09:30:00,102.48,102.488,102.18,102.25,2113784470.0
2006-05-04 10:00:00,102.25,102.36,102.212,102.35,2671563871.0
2006-05-04 10:30:00,102.35,102.44,102.327,102.335,2228709381.0
2006-05-04 11:00:00,102.395,102.435,102.25,102.29,2136068195.0
2006-05-04 11:30:00,102.293,102.335,102.202,102.3,1977482453.0
2006-05-04 12:00:00,102.305,102.395,102.27,102.33,2372244919.0
2006-05-04 12:30:00,102.32,102.395,102.275,102.368,2649299352.0
2006-05-04 13:00:00,102.38,102.395,102.28,102.357,2141489131.0
2006-05-04 13:30:00,102.365,102.535,102.33,102.503,2228786172.0
2006-05-04 14:00:00,102.48,102.695,102.448,102.64,2734018962.0
2006-05-04 14:30:00,102.645,102.707,102.422,102.44,2968946139.0
2006-05-04 15:00:00,102.45,102.585,102.425,102.495,2692800614.0
2006-05-04 15:30:00,102.51,102.655,102.46,102.62,2264302251.0
2006-05-04 16:00:00,102.613,102.73,102.519,102.58,2319681728.0
2006-05-04 16:30:00,102.57,102.61,102.48,102.555,2622331577.0
2006-05-04 17:00:00,102.555,102.58,102.364,102.475,2351844598.0
2006-05-04 17:30:00,102.48,102.52,102.31,102.495,2896215471.0
2006-05-04 18:00:00,102.495,102.54,102.388,102.425,2174581428.0
2006-05-04 18:30:00,102.415,102.56,102.32,102.51,1985714549.0
2006-05-04 19:00:00,102.5,102.527,102.375,102.46,2713049643.0
2006-05-04 19:30:00,102.45,102.718,102.41,102.54,2273473335.0
2006-05-04 20:00:00,102.535,102.628,102.43,102.58,2035952686.0
2006-05-04 20:30:00,102.565,102.63,102.448,102.505,2218223149.0
2006-05-04 21:00:00,102.505,102.55,102.415,102.46,1899728793.0
2006-05-04 21:30:00,102.453,102.64,102.45,102.635,2603198506.0
2006-05-04 22:00:00,102.623,102.655,102.51,102.632,3810908006.0
2006-05-04 22:30:00,102.635,102.657,102.575,102.623,3856352849.0
2006-05-04 23:00:00,102.623,102.635,102.62,102.625,23671143.0
2006-05-05 01:00:00,102.34,102.35,102.266,102.31,1081800956.0
2006-05-05 01:30:00,102.31,102.39,102.274,102.33,2172328103.0
2006-05-05 02:00:00,102.333,102.453,102.285,102.365,3824780310.0
2006-05-05 02:30:00,102.362,102.48,102.305,102.403,3773077606.0
2006-05-05 03:00:00,102.415,102.44,102.375,102.403,2586105613.0
2006-05-05 03:30:00,102.41,102.49,102.36,102.375,1806836523.0
2006-05-05 04:00:00,102.375,102.415,102.31,102.345,2024149048.0
2006-05-05 04:30:00,102.36,102.478,102.335,102.475,1615231018.0
2006-05-05 05:00:00,102.48,102.533,102.41,102.5,2276259333.0
2006-05-05 05:30:00,102.51,102.51,102.425,102.46,2311771722.0
2006-05-05 06:00:00,102.47,102.485,102.413,102.415,2000664612.0
2006-05-05 06:30:00,102.425,102.428,102.325,102.365,2146116226.0
2006-05-05 07:00:00,102.365,102.395,102.323,102.37,2797209850.0
2006-05-05 07:30:00,102.365,102.48,102.334,102.465,2371829775.0
2006-05-05 08:00:00,102.465,102.49,102.375,102.4,2638137085.0
2006-05-05 08:30:00,102.41,102.53,102.375,102.493,2337775091.0
2006-05-05 09:00:00,102.5,102.54,102.412,102.49,2283007768.0
2006-05-05 09:30:00,102.475,102.69,102.438,102.62,2515725277.0
2006-05-05 10:00:00,102.61,102.66,102.494,102.525,2963658953.0
2006-05-05 10:30:00,102.52,102.701,102.487,102.67,2727346132.0
2006-05-05 11:00:00,102.693,102.7,102.62,102.685,2265195219.0
2006-05-05 11:30:00,102.677,102.7,102.506,102.54,2162076242.0
2006-05-05 12:00:00,102.528,102.695,102.45,102.66,2616653873.0
2006-05-05 12:30:00,102.67,102.74,102.635,102.695,2432597475.0
2006-05-05 13:00:00,102.69,102.821,102.665,102.733,2041207017.0
2006-05-05 13:30:00,102.73,102.76,102.626,102.675,2130166444.0
2006-05-05 14:00:00,102.615,102.775,102.615,102.71,2382544196.0
2006-05-05 14:30:00,102.72,102.725,102.237,102.26,2651107631.0
2006-05-05 15:00:00,102.26,102.29,101.71,101.72,2126003557.0
2006-05-05 15:30:00,101.715,101.75,101.592,101.605,2535644864.0
2006-05-05 16:00:00,101.605,101.69,101.413,101.44,2618982228.0
2006-05-05 16:30:00,101.435,101.539,101.305,101.355,2787753727.0
2006-05-05 17:00:00,101.353,101.48,101.31,101.372,2241689858.0
2006-05-05 17:30:00,101.38,101.537,101.343,101.537,2332731286.0
2006-05-05 18:00:00,101.538,101.755,101.449,101.643,2400546017.0
2006-05-05 18:30:00,101.64,101.76,101.6,101.607,2745979180.0
2006-05-05 19:00:00,101.603,101.61,101.408,101.445,2973832239.0
2006-05-05 19:30:00,101.45,101.565,101.45,101.55,2635063033.0
2006-05-05 20:00:00,101.54,101.56,101.479,101.53,2123249266.0
2006-05-05 20:30:00,101.53,101.56,101.455,101.48,2144454353.0
2006-05-05 21:00:00,101.478,101.605,101.459,101.555,2030851018.0
2006-05-05 21:30:00,101.548,101.605,101.505,101.56,2540931530.0
2006-05-05 22:00:00,101.565,101.68,101.543,101.68,2299775638.0
2006-05-05 22:30:00,101.672,101.805,101.655,101.783,2367671927.0
2006-05-07 23:30:00,101.785,101.785,101.168,101.168,99423194.0
2006-05-08 00:00:00,101.17,101.32,101.125,101.32,1486042442.0
2006-05-08 00:30:00,101.315,101.34,101.255,101.305,1935059413.0
2006-05-08 01:00:00,101.305,101.397,101.268,101.31,1903163318.0
2006-05-08 01:30:00,101.26,101.385,101.21,101.385,2600149117.0
2006-05-08 02:00:00,101.385,101.447,101.325,101.34,2592274870.0
2006-05-08 02:30:00,101.39,101.39,101.047,101.095,1878189590.0
2006-05-08 03:00:00,101.095,101.095,100.91,101.025,1884133623.0
2006-05-08 03:30:00,101.03,101.145,100.985,101.07,1513958537.0
2006-05-08 04:00:00,101.068,101.074,100.9,100.9,1414800275.0
2006-05-08 04:30:00,100.935,101.01,100.885,100.933,1287378515.0
2006-05-08 05:00:00,100.933,100.986,100.9,100.972,2373363093.0
2006-05-08 05:30:00,100.98,101.045,100.92,101.025,2306022143.0
2006-05-08 06:00:00,101.02,101.055,100.885,100.928,2532166395.0
2006-05-08 06:30:00,100.935,100.967,100.875,100.928,2002826613.0
2006-05-08 07:00:00,100.93,100.953,100.87,100.9,2131788142.0
2006-05-08 07:30:00,100.9,100.945,100.84,100.92,2074913685.0
2006-05-08 08:00:00,100.93,100.988,100.888,100.97,2644017662.0
2006-05-08 08:30:00,100.965,101.14,100.87,100.903,2990823471.0
2006-05-08 09:00:00,100.907,100.92,100.665,100.68,2677707181.0
2006-05-08 09:30:00,100.683,100.825,100.627,100.678,2424326440.0
2006-05-08 10:00:00,100.675,100.702,100.47,100.68,2334126543.0
2006-05-08 10:30:00,100.672,100.76,100.602,100.693,2267471653.0
2006-05-08 11:00:00,100.695,100.77,100.59,100.635,2826449761.0
2006-05-08 11:30:00,100.64,100.805,100.627,100.745,2633708304.0
2006-05-08 12:00:00,100.745,100.775,100.629,100.715,2472450720.0
2006-05-08 12:30:00,100.72,100.735,100.4,100.4,2149132218.0
2006-05-08 13:00:00,100.4,100.513,100.359,100.44,2622686887.0
2006-05-08 13:30:00,100.43,100.479,100.26,100.405,2429730141.0
2006-05-08 14:00:00,100.465,100.513,100.215,100.34,2098559433.0
2006-05-08 14:30:00,100.343,100.36,100.1,100.12,2041761715.0
2006-05-08 15:00:00,100.125,100.207,100.045,100.17,2400432170.0
2006-05-08 15:30:00,100.16,100.335,100.115,100.178,2652358498.0
2006-05-08 16:00:00,100.19,100.33,100.12,100.157,2207675653.0
2006-05-08 16:30:00,100.165,100.24,100.083,100.103,2271335303.0
2006-05-08 17:00:00,100.1,100.335,100.085,100.28,2681234183.0
2006-05-08 17:30:00,100.285,100.36,100.185,100.3,2872443941.0
2006-05-08 18:00:00,100.31,100.395,100.22,100.325,2691559955.0
2006-05-08 18:30:00,100.34,100.42,100.322,100.35,2289967839.0
2006-05-08 19:00:00,100.343,100.39,100.294,100.33,2321249080.0
2006-05-08 19:30:00,100.32,100.396,100.25,100.295,2626842263.0
2006-05-08 20:00:00,100.295,100.43,100.24,100.385,2355323038.0
2006-05-08 20:30:00,100.39,100.46,100.285,100.415,2765452178.0
2006-05-08 21:00:00,100.415,100.48,100.385,100.425,2114760138.0
2006-05-08 21:30:00,100.415,100.43,100.315,100.34,2030606359.0
2006-05-08 22:00:00,100.33,100.395,100.255,100.37,2306496622.0
2006-05-08 22:30:00,100.36,100.38,100.205,100.38,2280448321.0
2006-05-08 23:00:00,100.375,100.38,100.367,100.38,161538588.0
2006-05-08 23:30:00,100.38,100.445,100.334,100.405,1846683037.0
2006-05-09 00:00:00,100.405,100.435,100.38,100.42,1692461560.0
2006-05-09 00:30:00,100.413,100.451,100.28,100.365,2567785250.0
2006-05-09 01:00:00,100.353,100.405,100.3,100.362,3801843547.0
2006-05-09 01:30:00,100.365,100.376,100.285,100.343,3880971143.0
2006-05-09 02:00:00,100.343,100.35,100.075,100.075,3916382611.0
2006-05-09 02:30:00,100.072,100.08,99.945,100.053,3784054863.0
2006-05-09 03:00:00,100.065,100.168,100.032,100.043,2546553527.0
2006-05-09 03:30:00,100.05,100.345,100.04,100.305,1682319902.0
2006-05-09 04:00:00,100.305,100.44,100.23,100.44,1924232295.0
2006-05-09 04:30:00,100.445,100.505,100.36,100.485,1399448780.0
2006-05-09 05:00:00,100.49,100.49,100.375,100.42,2220022178.0
2006-05-09 05:30:00,100.43,100.435,100.355,100.41,2097176186.0
2006-05-09 06:00:00,100.42,100.42,100.295,100.295,2031190402.0
2006-05-09 06:30:00,100.305,100.32,100.245,100.305,2072125246.0
2006-05-09 07:00:00,100.305,100.339,100.25,100.33,2764505017.0
2006-05-09 07:30:00,100.325,100.405,100.291,100.315,2319485527.0
2006-05-09 08:00:00,100.315,100.405,100.227,100.38,2618033168.0
2006-05-09 08:30:00,100.39,100.48,100.3,100.343,2307648767.0
2006-05-09 09:00:00,100.35,100.51,100.252,100.31,2297674866.0
2006-05-09 09:30:00,100.295,100.455,100.295,100.42,2774227983.0
2006-05-09 10:00:00,100.41,100.41,100.067,100.095,2905107503.0
2006-05-09 10:30:00,100.09,100.142,99.99,100.07,2690111382.0
2006-05-09 11:00:00,100.093,100.2,99.96,100.025,2188013981.0
2006-05-09 11:30:00,100.017,100.075,99.955,100.04,2248356341.0
2006-05-09 12:00:00,100.028,100.19,100.025,100.11,2678843903.0
2006-05-09 12:30:00,100.12,100.165,99.995,100.075,2424009588.0
2006-05-09 13:00:00,100.07,100.357,100.05,100.203,2028224965.0
2006-05-09 13:30:00,100.2,100.237,100.125,100.205,2099481853.0
2006-05-09 14:00:00,100.145,100.49,100.145,100.39,2431277101.0
2006-05-09 14:30:00,100.4,100.579,100.325,100.55,2625681537.0
2006-05-09 15:00:00,100.55,100.74,100.54,100.74,2144061082.0
2006-05-09 15:30:00,100.735,100.88,100.617,100.855,2463188536.0
2006-05-09 16:00:00,100.855,100.855,100.49,100.62,2628719425.0
2006-05-09 16:30:00,100.615,101.003,100.6,100.855,2859443787.0
2006-05-09 17:00:00,100.853,101.04,100.755,100.992,2361908558.0
2006-05-09 17:30:00,101.0,101.28,100.895,100.955,2338465800.0
2006-05-09 18:00:00,100.958,101.075,100.895,100.963,2424163437.0
2006-05-09 18:30:00,100.96,101.0,100.875,100.917,2667007576.0
2006-05-09 19:00:00,100.903,100.96,100.8,100.815,2946022252.0
2006-05-09 19:30:00,100.82,101.04,100.82,100.98,2637107598.0
2006-05-09 20:00:00,100.97,101.02,100.885,101.0,2082890443.0
2006-05-09 20:30:00,101.0,101.029,100.94,100.95,2090674755.0
2006-05-09 21:00:00,100.948,101.005,100.911,100.945,1997636442.0
2006-05-09 21:30:00,100.938,100.987,100.895,100.93,2521682618.0
2006-05-09 22:00:00,100.935,100.98,100.825,100.98,2272180914.0
2006-05-09 22:30:00,100.972,100.982,100.88,100.953,2331565674.0
2006-05-09 23:00:00,100.953,100.96,100.905,100.96,150692157.0
2006-05-09 23:30:00,100.96,101.035,100.95,101.018,1034424511.0
2006-05-10 00:00:00,101.025,101.053,100.92,101.0,1351528314.0
2006-05-10 00:30:00,100.995,101.01,100.883,100.935,1844270474.0
2006-05-10 01:00:00,100.935,100.985,100.835,100.91,1829706588.0
2006-05-10 01:30:00,100.86,100.97,100.86,100.935,2619770379.0
2006-05-10 02:00:00,100.935,101.003,100.909,100.92,2555604464.0
2006-05-10 02:30:00,100.97,101.023,100.93,101.005,1825595981.0
2006-05-10 03:00:00,101.005,101.042,100.877,100.905,1805675967.0
2006-05-10 03:30:00,100.91,100.96,100.86,100.895,1082401255.0
2006-05-10 04:00:00,100.888,100.99,100.888,100.97,996966391.0
2006-05-10 04:30:00,100.975,101.057,100.953,100.993,657143386.0
2006-05-10 05:00:00,100.993,101.035,100.93,100.942,2344872872.0
2006-05-10 05:30:00,100.95,101.0,100.743,100.765,2284196777.0
2006-05-10 06:00:00,100.76,100.985,100.73,100.898,2501952457.0
2006-05-10 06:30:00,100.905,100.94,100.857,100.908,1986419244.0
2006-05-10 07:00:00,100.91,100.94,100.79,100.84,2115217105.0
2006-05-10 07:30:00,100.84,100.847,100.721,100.74,1989727576.0
2006-05-10 08:00:00,100.75,100.8,100.695,100.74,2596234571.0
2006-05-10 08:30:00,100.735,100.79,100.515,100.673,2965242765.0
2006-05-10 09:00:00,100.677,100.82,100.605,100.7,2672955686.0
2006-05-10 09:30:00,100.703,100.823,100.619,100.668,2431139649.0
2006-05-10 10:00:00,100.665,100.72,100.593,100.68,2379276976.0
2006-05-10 10:30:00,100.672,100.692,100.44,100.463,2367487541.0
2006-05-10 11:00:00,100.465,100.525,100.29,100.305,2877833495.0
2006-05-10 11:30:00,100.31,100.382,100.205,100.355,2640124010.0
2006-05-10 12:00:00,100.355,100.375,100.139,100.185,2490822908.0
2006-05-10 12:30:00,100.19,100.33,100.18,100.23,2132703166.0
2006-05-10 13:00:00,100.23,100.51,100.175,100.45,2691082811.0
2006-05-10 13:30:00,100.455,100.536,100.405,100.425,2392642888.0
2006-05-10 14:00:00,100.485,100.646,100.385,100.5,2132952440.0
2006-05-10 14:30:00,100.503,100.525,100.272,100.34,2003954322.0
2006-05-10 15:00:00,100.345,100.47,100.277,100.43,2434444878.0
2006-05-10 15:30:00,100.42,100.475,100.367,100.438,2679854202.0
2006-05-10 16:00:00,100.45,100.48,100.36,100.467,2323401933.0
2006-05-10 16:30:00,100.475,100.484,100.275,100.343,2224639571.0
2006-05-10 17:00:00,100.31,100.475,100.31,100.43,2733484822.0
2006-05-10 17:30:00,100.435,100.495,100.283,100.41,2832612663.0
2006-05-10 18:00:00,100.41,100.42,100.285,100.365,2813935853.0
2006-05-10 18:30:00,100.38,100.45,100.304,100.32,2287745800.0
2006-05-10 19:00:00,100.313,100.35,100.203,100.28,2340364584.0
2006-05-10 19:30:00,100.27,100.346,100.225,100.295,2612846829.0
2006-05-10 20:00:00,100.295,100.37,100.19,100.355,2290755953.0
2006-05-10 20:30:00,100.36,100.41,100.03,100.085,2764221339.0
2006-05-10 21:00:00,100.085,100.235,100.005,100.165,2059772370.0
2006-05-10 21:30:00,100.155,100.215,100.095,100.13,2015144752.0
2006-05-10 22:00:00,100.12,100.5,100.117,100.32,2695772763.0
2006-05-10 22:30:00,100.31,100.435,100.242,100.41,2223589646.0
2006-05-10 23:00:00,100.405,100.41,100.397,100.41,167949269.0
2006-05-10 23:30:00,100.41,100.42,100.275,100.395,1771924703.0
2006-05-11 00:00:00,100.395,100.495,100.363,100.47,1690909056.0
2006-05-11 00:30:00,100.463,100.575,100.46,100.565,2563824231.0
2006-05-11 01:00:00,100.553,100.585,100.385,100.422,3889854733.0
2006-05-11 01:30:00,100.425,100.655,100.373,100.523,3883659154.0
2006-05-11 02:00:00,100.523,100.65,100.47,100.495,3950006257.0
2006-05-11 02:30:00,100.492,100.55,100.41,100.493,3842915811.0
2006-05-11 03:00:00,100.505,100.805,100.472,100.643,2538701737.0
2006-05-11 03:30:00,100.65,100.795,100.545,100.575,1704116371.0
2006-05-11 04:00:00,100.575,100.61,100.458,100.56,1787910787.0
2006-05-11 04:30:00,100.51,100.594,100.455,100.555,2445244524.0
2006-05-11 05:00:00,100.56,100.704,100.498,100.68,2172567762.0
2006-05-11 05:30:00,100.69,100.745,100.47,100.47,2658965567.0
2006-05-11 06:00:00,100.48,100.575,100.448,100.515,2035946603.0
2006-05-11 06:30:00,100.525,100.655,100.482,100.655,2031747917.0
2006-05-11 07:00:00,100.655,100.701,100.59,100.6,2781835935.0
2006-05-11 07:30:00,100.595,100.815,100.595,100.725,2256199726.0
2006-05-11 08:00:00,100.725,100.828,100.673,100.76,2584496476.0
2006-05-11 08:30:00,100.77,100.785,100.572,100.723,2325532008.0
2006-05-11 09:00:00,100.73,100.91,100.46,100.85,2274153299.0
2006-05-11 09:30:00,100.835,100.89,100.465,100.62,2794662380.0
2006-05-11 10:00:00,100.61,100.773,100.565,100.735,2791857545.0
2006-05-11 10:30:00,100.73,100.75,100.625,100.67,2730676120.0
2006-05-11 11:00:00,100.693,100.713,100.615,100.685,2222340535.0
2006-05-11 11:30:00,100.697,100.72,100.595,100.69,2339154770.0
2006-05-11 12:00:00,100.678,100.68,100.543,100.62,2700482797.0
2006-05-11 12:30:00,100.63,100.665,100.48,100.575,2393169034.0
2006-05-11 13:00:00,100.57,100.7,100.56,100.623,2002157856.0
2006-05-11 13:30:00,100.62,100.735,100.585,100.665,2108700266.0
2006-05-11 14:00:00,100.605,100.748,100.566,100.635,2418614164.0
2006-05-11 14:30:00,100.63,100.63,100.415,100.58,2748037365.0
2006-05-11 15:00:00,100.58,100.715,100.573,100.69,2184867624.0
2006-05-11 15:30:00,100.685,100.805,100.64,100.765,2562669351.0
2006-05-11 16:00:00,100.765,100.792,100.593,100.65,2627572976.0
2006-05-11 16:30:00,100.645,100.664,100.41,100.535,2918773014.0
2006-05-11 17:00:00,100.533,100.702,100.477,100.532,2383850165.0
2006-05-11 17:30:00,100.54,100.545,100.23,100.305,2355852090.0
2006-05-11 18:00:00,100.298,100.31,100.14,100.223,2414535170.0
2006-05-11 18:30:00,100.22,100.3,100.17,100.207,2660579765.0
2006-05-11 19:00:00,100.203,100.3,100.165,100.245,3002472971.0
2006-05-11 19:30:00,100.25,100.35,100.25,100.35,2592093496.0
2006-05-11 20:00:00,100.34,100.476,100.29,100.35,1901022941.0
2006-05-11 20:30:00,100.35,100.37,100.263,100.28,2110255027.0
2006-05-11 21:00:00,100.278,100.405,100.214,100.305,1944593374.0
2006-05-11 21:30:00,100.298,100.358,100.258,100.3,2523739243.0
2006-05-11 22:00:00,100.305,100.4,100.232,100.27,2326719145.0
2006-05-11 22:30:00,100.262,100.335,100.23,100.283,2295858077.0
2006-05-11 23:00:00,100.283,100.29,100.235,100.29,160618504.0
2006-05-12 00:30:00,100.29,100.365,100.23,100.345,991686978.0
2006-05-12 01:00:00,100.345,100.383,100.12,100.15,1813331850.0
2006-05-12 01:30:00,100.1,100.16,100.02,100.065,2488301358.0
2006-05-12 02:00:00,100.063,100.1,99.785,100.082,2296599428.0
2006-05-12 02:30:00,100.09,100.19,100.08,100.155,2369918352.0
2006-05-12 03:00:00,100.15,100.181,99.93,99.978,2485257773.0
2006-05-12 03:30:00,99.985,100.063,99.942,100.028,1929163067.0
2006-05-12 04:00:00,100.03,100.114,99.99,100.09,2103967789.0
2006-05-12 04:30:00,100.09,100.096,99.978,100.03,1092828910.0
2006-05-12 05:00:00,100.04,100.085,99.975,100.02,2553075600.0
2006-05-12 05:30:00,100.015,100.04,99.964,99.983,3003712871.0
2006-05-12 06:00:00,99.987,100.015,99.895,99.93,2619176428.0
2006-05-12 06:30:00,99.933,99.965,99.864,99.908,2360516786.0
2006-05-12 07:00:00,99.915,100.03,99.905,99.95,2310797727.0
2006-05-12 07:30:00,99.942,100.027,99.895,100.013,2397113986.0
2006-05-12 08:00:00,100.015,100.06,99.755,99.835,2911036034.0
2006-05-12 08:30:00,99.84,99.938,99.752,99.855,2693442596.0
2006-05-12 09:00:00,99.855,99.92,99.6,99.695,2572265634.0
2006-05-12 09:30:00,99.71,99.76,99.531,99.58,2195817615.0
2006-05-12 10:00:00,99.58,99.72,99.5,99.5,2752704105.0
2006-05-12 10:30:00,99.505,99.56,99.375,99.375,2438997474.0
2006-05-12 11:00:00,99.435,99.493,99.23,99.23,2111447225.0
2006-05-12 11:30:00,99.233,99.455,99.085,99.41,1992034096.0
2006-05-12 12:00:00,99.415,99.526,99.31,99.51,2374844391.0
2006-05-12 12:30:00,99.5,99.585,99.325,99.388,2689709883.0
2006-05-12 13:00:00,99.4,99.447,99.28,99.447,2321143934.0
2006-05-12 13:30:00,99.455,99.537,99.38,99.523,2226713688.0
2006-05-12 14:00:00,99.5,99.66,99.335,99.42,2734272530.0
2006-05-12 14:30:00,99.425,99.563,99.23,99.49,2758473186.0
2006-05-12 15:00:00,99.5,99.765,99.43,99.705,2680980544.0
2006-05-12 15:30:00,99.72,99.75,99.498,99.61,2296120161.0
2006-05-12 16:00:00,99.603,99.83,99.44,99.83,2331361984.0
2006-05-12 16:30:00,99.82,100.005,99.72,99.845,2619842066.0
2006-05-12 17:00:00,99.845,99.93,99.59,99.645,2292552324.0
2006-05-12 17:30:00,99.65,99.675,99.5,99.635,2810866877.0
2006-05-12 18:00:00,99.635,99.7,99.555,99.595,1991093459.0
2006-05-12 18:30:00,99.585,99.62,99.476,99.53,2087443357.0
2006-05-12 19:00:00,99.51,99.563,99.392,99.41,2680524952.0
2006-05-12 19:30:00,99.4,99.479,99.33,99.38,2242617876.0
2006-05-12 20:00:00,99.375,99.39,99.265,99.27,2440047229.0
2006-05-12 20:30:00,99.32,99.355,99.207,99.225,1787667735.0
2006-05-12 21:00:00,99.215,99.29,99.2,99.26,1717269066.0
2006-05-12 21:30:00,99.253,99.27,99.102,99.165,2579856676.0
2006-05-12 22:00:00,99.153,99.257,99.105,99.182,3939248421.0
2006-05-12 22:30:00,99.185,99.21,99.055,99.103,3989131393.0
2006-05-14 23:00:00,99.103,99.115,99.055,99.11,1440791807.0
2006-05-14 23:30:00,99.105,99.115,98.838,98.84,1658029545.0
2006-05-15 00:00:00,98.84,98.855,98.795,98.838,2542440387.0
2006-05-15 00:30:00,98.845,98.855,98.795,98.848,1945621411.0
2006-05-15 01:00:00,98.85,98.867,98.75,98.83,2212337198.0
2006-05-15 01:30:00,98.83,98.93,98.779,98.92,2259899949.0
2006-05-15 02:00:00,98.92,99.04,98.88,98.95,2323806799.0
2006-05-15 02:30:00,98.95,99.0,98.87,99.0,2214394699.0
2006-05-15 03:00:00,98.998,98.998,98.525,98.545,1965864667.0
2006-05-15 03:30:00,98.548,98.82,98.542,98.74,2497603491.0
2006-05-15 04:00:00,98.74,98.74,98.595,98.685,1688917153.0
2006-05-15 04:30:00,98.69,98.7,98.48,98.503,1322277950.0
2006-05-15 05:00:00,98.503,98.596,98.455,98.575,3974584769.0
2006-05-15 05:30:00,98.572,98.619,98.53,98.603,4014368688.0
2006-05-15 06:00:00,98.615,98.73,98.587,98.643,2588030790.0
2006-05-15 06:30:00,98.65,98.695,98.588,98.685,1700085311.0
2006-05-15 07:00:00,98.685,98.805,98.66,98.76,1769179236.0
2006-05-15 07:30:00,98.71,98.8,98.66,98.765,2457532570.0
2006-05-15 08:00:00,98.77,98.915,98.74,98.74,2244153934.0
2006-05-15 08:30:00,98.75,98.825,98.58,98.58,2682158285.0
2006-05-15 09:00:00,98.59,98.59,98.459,98.545,2111237353.0
2006-05-15 09:30:00,98.555,98.568,98.345,98.505,1993591968.0
2006-05-15 10:00:00,98.505,99.05,98.47,98.92,2746546841.0
2006-05-15 10:30:00,98.915,98.975,98.74,98.865,2302463084.0
2006-05-15 11:00:00,98.865,98.865,98.635,98.66,2577063317.0
2006-05-15 11:30:00,98.67,98.695,98.26,98.503,2346682155.0
2006-05-15 12:00:00,98.51,98.76,98.51,98.74,2293817245.0
2006-05-15 12:30:00,98.725,98.808,98.63,98.72,2623162471.0
2006-05-15 13:00:00,98.71,98.865,98.676,98.835,2830081766.0
2006-05-15 13:30:00,98.83,98.835,98.655,98.68,2771473419.0
2006-05-15 14:00:00,98.703,98.86,98.65,98.725,2199402748.0
2006-05-15 14:30:00,98.717,98.845,98.655,98.73,2314717267.0
2006-05-15 15:00:00,98.718,98.96,98.643,98.88,2677716426.0
2006-05-15 15:30:00,98.89,98.925,98.675,98.925,2334460654.0
2006-05-15 16:00:00,98.92,99.03,98.795,98.843,1987280636.0
2006-05-15 16:30:00,98.84,99.055,98.829,98.945,2123353358.0
2006-05-15 17:00:00,98.885,98.975,98.72,98.925,2460833804.0
2006-05-15 17:30:00,98.92,99.028,98.73,98.87,2748307964.0
2006-05-15 18:00:00,98.87,98.98,98.825,98.86,2180245788.0
2006-05-15 18:30:00,98.855,99.095,98.802,99.025,2534036943.0
2006-05-15 19:00:00,99.025,99.121,98.925,99.0,2689003396.0
2006-05-15 19:30:00,98.995,99.05,98.872,98.995,2900218670.0
2006-05-15 20:00:00,98.993,99.01,98.835,98.872,2385287923.0
2006-05-15 20:30:00,98.88,98.941,98.82,98.925,2339343346.0
2006-05-15 21:00:00,98.918,99.012,98.887,98.993,2323298089.0
2006-05-15 21:30:00,98.99,99.08,98.957,99.057,2575295229.0
2006-05-15 22:00:00,99.053,99.24,99.015,99.235,2935898573.0
2006-05-15 22:30:00,99.24,99.295,99.169,99.27,2585255822.0
2006-05-15 23:00:00,99.26,99.275,99.257,99.27,445129996.0
2006-05-15 23:30:00,99.27,99.275,99.13,99.2,2108889110.0
2006-05-16 00:00:00,99.198,99.445,99.179,99.275,1883447646.0
2006-05-16 00:30:00,99.268,99.37,99.225,99.35,2512449365.0
2006-05-16 01:00:00,99.355,99.355,99.098,99.16,2320533089.0
2006-05-16 01:30:00,99.152,99.4,99.147,99.303,2279639138.0
2006-05-16 02:00:00,99.293,99.325,99.02,99.052,2214184199.0
2006-05-16 02:30:00,99.06,99.15,99.02,99.145,2298200359.0
2006-05-16 03:00:00,99.14,99.264,99.085,99.118,2495471080.0
2006-05-16 03:30:00,99.125,99.145,98.94,99.018,1885401257.0
2006-05-16 04:00:00,99.02,99.091,98.99,99.05,2109444478.0
2006-05-16 04:30:00,99.05,99.09,98.98,99.08,1014784455.0
2006-05-16 05:00:00,99.09,99.09,98.917,98.96,2643159202.0
2006-05-16 05:30:00,98.945,98.968,98.81,98.823,2907812911.0
2006-05-16 06:00:00,98.817,98.94,98.817,98.89,2534962903.0
2006-05-16 06:30:00,98.893,98.956,98.785,98.838,2319351324.0
2006-05-16 07:00:00,98.845,98.86,98.645,98.71,2345486170.0
2006-05-16 07:30:00,98.702,98.767,98.64,98.673,2428225141.0
2006-05-16 08:00:00,98.675,98.92,98.657,98.825,2942258217.0
2006-05-16 08:30:00,98.83,98.841,98.705,98.765,2727436921.0
2006-05-16 09:00:00,98.765,98.955,98.722,98.925,2559401583.0
2006-05-16 09:30:00,98.93,99.02,98.7,98.8,2148984519.0
2006-05-16 10:00:00,98.8,98.855,98.725,98.75,2787123416.0
2006-05-16 10:30:00,98.755,98.88,98.635,98.795,2470157465.0
2006-05-16 11:00:00,98.855,98.97,98.695,98.72,2100956847.0
2006-05-16 11:30:00,98.723,98.835,98.671,98.81,1982663647.0
2006-05-16 12:00:00,98.815,98.95,98.758,98.88,2355846198.0
2006-05-16 12:30:00,98.87,99.02,98.785,98.998,2645060090.0
2006-05-16 13:00:00,99.01,99.015,98.887,98.947,2374880881.0
2006-05-16 13:30:00,98.955,99.0,98.875,98.913,2179221414.0
2006-05-16 14:00:00,98.89,99.075,98.89,99.05,2842261418.0
2006-05-16 14:30:00,99.055,99.175,98.877,99.09,2852618666.0
2006-05-16 15:00:00,99.11,99.2,98.97,99.085,2581328188.0
2006-05-16 15:30:00,99.1,99.236,99.055,99.09,2319194102.0
2006-05-16 16:00:00,99.083,99.13,99.013,99.08,2299295707.0
2006-05-16 16:30:00,99.07,99.13,98.995,99.055,2542872758.0
2006-05-16 17:00:00,99.055,99.115,98.97,98.985,2331292453.0
2006-05-16 17:30:00,98.99,99.047,98.912,99.015,2781288289.0
2006-05-16 18:00:00,99.015,99.145,99.007,99.125,2016417293.0
2006-05-16 18:30:00,99.115,99.203,99.09,99.09,2135348385.0
2006-05-16 19:00:00,99.08,99.137,99.017,99.11,2632410377.0
2006-05-16 19:30:00,99.1,99.16,99.007,99.06,2241503689.0
2006-05-16 20:00:00,99.055,99.07,98.91,98.91,2402322895.0
2006-05-16 20:30:00,98.96,99.095,98.89,99.075,1725855463.0
2006-05-16 21:00:00,99.075,99.08,98.99,98.99,1653656891.0
2006-05-16 21:30:00,98.983,99.057,98.94,99.035,2586881445.0
2006-05-16 22:00:00,99.023,99.165,99.014,99.152,4045026471.0
2006-05-16 22:30:00,99.155,99.17,99.051,99.133,3975474985.0
2006-05-16 23:00:00,99.133,99.145,99.13,99.135,26225261.0
2006-05-16 23:30:00,99.135,99.145,99.085,99.13,949427115.0
2006-05-17 00:00:00,99.13,99.145,98.955,98.998,2467986090.0
2006-05-17 00:30:00,99.005,99.134,98.965,99.118,1957807495.0
2006-05-17 01:00:00,99.12,99.13,98.989,99.12,2185661458.0
2006-05-17 01:30:00,99.12,99.175,99.083,99.12,2357538039.0
2006-05-17 02:00:00,99.12,99.145,98.805,98.87,2366380701.0
2006-05-17 02:30:00,98.87,98.965,98.815,98.94,2152598995.0
2006-05-17 03:00:00,98.938,98.955,98.802,98.865,1937676461.0
2006-05-17 03:30:00,98.858,98.951,98.815,98.87,2377022961.0
2006-05-17 04:00:00,98.87,99.008,98.855,98.943,1380917927.0
2006-05-17 04:30:00,98.953,98.955,98.833,98.833,1030145889.0
2006-05-17 05:00:00,98.833,98.86,98.76,98.835,4005086883.0
2006-05-17 05:30:00,98.832,98.915,98.795,98.893,4052676075.0
2006-05-17 06:00:00,98.905,98.905,98.81,98.843,2621260668.0
2006-05-17 06:30:00,98.85,98.945,98.82,98.945,1670807359.0
2006-05-17 07:00:00,98.945,98.968,98.82,98.86,1654091126.0
2006-05-17 07:30:00,98.81,98.97,98.81,98.905,2271095027.0
2006-05-17 08:00:00,98.91,98.947,98.804,98.88,2263279166.0
2006-05-17 08:30:00,98.89,98.995,98.83,98.87,2665623528.0
2006-05-17 09:00:00,98.88,98.91,98.54,98.685,2154229998.0
2006-05-17 09:30:00,98.685,98.775,98.649,98.715,2016416394.0
2006-05-17 10:00:00,98.715,98.8,98.644,98.75,2816976821.0
2006-05-17 10:30:00,98.745,98.81,98.702,98.745,2303473348.0
2006-05-17 11:00:00,98.745,98.815,98.65,98.78,2525099023.0
2006-05-17 11:30:00,98.79,98.8,98.695,98.713,2296375245.0
2006-05-17 12:00:00,98.72,98.908,98.65,98.87,2319181820.0
2006-05-17 12:30:00,98.855,98.93,98.688,98.93,2611989637.0
2006-05-17 13:00:00,98.92,99.022,98.92,98.985,2855823110.0
2006-05-17 13:30:00,98.98,98.99,98.775,98.85,2864073109.0
2006-05-17 14:00:00,98.873,99.107,98.86,99.015,2174081689.0
2006-05-17 14:30:00,99.007,99.095,98.805,98.91,2429426097.0
2006-05-17 15:00:00,98.898,99.2,98.71,98.79,2637464338.0
2006-05-17 15:30:00,98.79,98.93,98.72,98.825,2327394953.0
2006-05-17 16:00:00,98.83,99.2,98.83,99.043,1973339657.0
2006-05-17 16:30:00,99.04,99.16,98.93,98.995,2090043884.0
2006-05-17 17:00:00,98.935,99.175,98.86,99.175,2469747084.0
2006-05-17 17:30:00,99.17,99.45,99.025,99.45,2767413755.0
2006-05-17 18:00:00,99.455,99.547,99.249,99.33,2108440681.0
2006-05-17 18:30:00,99.325,99.385,99.198,99.235,2560315355.0
2006-05-17 19:00:00,99.235,99.325,99.127,99.26,2786375960.0
2006-05-17 19:30:00,99.255,99.4,99.235,99.385,3028558192.0
2006-05-17 20:00:00,99.383,99.703,99.373,99.642,2421352459.0
2006-05-17 20:30:00,99.65,100.02,99.65,99.675,2360873285.0
2006-05-17 21:00:00,99.668,99.72,99.5,99.583,2333474123.0
2006-05-17 21:30:00,99.58,99.65,99.54,99.557,2481346573.0
2006-05-17 22:00:00,99.553,99.664,99.507,99.635,2932417596.0
2006-05-17 22:30:00,99.64,99.65,99.552,99.59,2627974843.0
2006-05-17 23:00:00,99.58,99.595,99.58,99.59,279505632.0
2006-05-17 23:30:00,99.59,99.68,99.528,99.62,2097975055.0
2006-05-18 00:00:00,99.618,99.74,99.535,99.535,1919886278.0
2006-05-18 00:30:00,99.528,99.533,99.355,99.4,2378374532.0
2006-05-18 01:00:00,99.405,99.465,99.365,99.42,2342717105.0
2006-05-18 01:30:00,99.412,99.656,99.41,99.463,2225448980.0
2006-05-18 02:00:00,99.463,99.463,99.142,99.162,2239137282.0
2006-05-18 02:30:00,99.17,99.3,99.114,99.27,2243662199.0
2006-05-18 03:00:00,99.27,99.3,99.175,99.228,2401047889.0
2006-05-18 03:30:00,99.235,99.27,99.106,99.208,1926575198.0
2006-05-18 04:00:00,99.21,99.267,99.169,99.25,2055935833.0
2006-05-18 04:30:00,99.25,99.275,99.117,99.19,2300957856.0
2006-05-18 05:00:00,99.2,99.255,99.165,99.23,2648267467.0
2006-05-18 05:30:00,99.225,99.25,99.13,99.133,2956867432.0
2006-05-18 06:00:00,99.137,99.212,99.115,99.15,2519567259.0
2006-05-18 06:30:00,99.153,99.167,99.045,99.138,2389883704.0
2006-05-18 07:00:00,99.145,99.241,99.135,99.23,2361858399.0
2006-05-18 07:30:00,99.222,99.295,99.165,99.253,2471382697.0
2006-05-18 08:00:00,99.255,99.353,99.222,99.305,3101804198.0
2006-05-18 08:30:00,99.31,99.34,99.184,99.295,2801276791.0
2006-05-18 09:00:00,99.295,99.345,99.224,99.295,2562080043.0
2006-05-18 09:30:00,99.3,99.345,99.255,99.275,2143885539.0
2006-05-18 10:00:00,99.27,99.425,99.195,99.28,2729946925.0
2006-05-18 10:30:00,99.285,99.295,99.125,99.215,2456488890.0
2006-05-18 11:00:00,99.275,99.485,99.275,99.42,2106010952.0
2006-05-18 11:30:00,99.413,99.495,99.388,99.44,2034256759.0
2006-05-18 12:00:00,99.445,99.49,99.367,99.43,2269977569.0
2006-05-18 12:30:00,99.42,99.88,99.418,99.868,2610822243.0
2006-05-18 13:00:00,99.88,99.88,99.495,99.667,2476078812.0
2006-05-18 13:30:00,99.675,99.755,99.615,99.673,2212859347.0
2006-05-18 14:00:00,99.65,99.78,99.535,99.58,2884766337.0
2006-05-18 14:30:00,99.585,99.685,99.45,99.47,2853807519.0
2006-05-18 15:00:00,99.48,99.48,98.95,99.005,2528016383.0
2006-05-18 15:30:00,99.02,99.03,98.735,98.86,2273513619.0
2006-05-18 16:00:00,98.853,99.06,98.71,98.96,2243733251.0
2006-05-18 16:30:00,98.95,99.0,98.495,98.515,2521060031.0
2006-05-18 17:00:00,98.515,98.7,98.415,98.685,2288634814.0
2006-05-18 17:30:00,98.69,98.92,98.625,98.875,2755546942.0
2006-05-18 18:00:00,98.875,99.075,98.82,98.885,2048680259.0
2006-05-18 18:30:00,98.885,98.947,98.762,98.83,2159679360.0
2006-05-18 19:00:00,98.82,98.835,98.7,98.76,2643558598.0
2006-05-18 19:30:00,98.75,98.923,98.703,98.88,2280978115.0
2006-05-18 20:00:00,98.875,98.945,98.834,98.84,2176578705.0
2006-05-18 20:30:00,98.89,98.935,98.766,98.835,1604753583.0
2006-05-18 21:00:00,98.835,98.965,98.813,98.96,1649237878.0
2006-05-18 21:30:00,98.953,99.065,98.925,99.065,2560730678.0
2006-05-18 22:00:00,99.053,99.11,98.835,98.872,4084862961.0
2006-05-18 22:30:00,98.875,98.908,98.815,98.863,4047017724.0
2006-05-18 23:00:00,98.863,98.875,98.86,98.865,30092000.0
2006-05-18 23:30:00,98.87,98.87,98.86,98.86,263364096.0
2006-05-19 00:00:00,98.86,98.875,98.815,98.858,2385870302.0
2006-05-19 00:30:00,98.865,98.875,98.815,98.868,1951291686.0
2006-05-19 01:00:00,98.87,99.03,98.83,98.87,2072089201.0
2006-05-19 01:30:00,98.87,98.98,98.68,98.8,2357641809.0
2006-05-19 02:00:00,98.803,98.887,98.738,98.815,4114682400.0
2006-05-19 02:30:00,98.82,98.945,98.705,98.913,4126404408.0
2006-05-19 03:00:00,98.925,98.94,98.85,98.893,2548481532.0
2006-05-19 03:30:00,98.9,98.99,98.857,98.915,1545835363.0
2006-05-19 04:00:00,98.915,98.95,98.878,98.93,1402039896.0
2006-05-19 04:30:00,98.88,99.067,98.88,98.995,2062271051.0
2006-05-19 05:00:00,99.0,99.03,98.899,98.96,2254978307.0
2006-05-19 05:30:00,98.97,99.203,98.955,99.1,2666391478.0
2006-05-19 06:00:00,99.1,99.132,99.007,99.045,2158300141.0
2006-05-19 06:30:00,99.045,99.12,99.04,99.105,2036115329.0
2006-05-19 07:00:00,99.105,99.165,99.04,99.06,2792002296.0
2006-05-19 07:30:00,99.055,99.1,99.015,99.065,2221917752.0
2006-05-19 08:00:00,99.065,99.076,98.755,98.87,2525788792.0
2006-05-19 08:30:00,98.88,98.97,98.814,98.963,2292999055.0
2006-05-19 09:00:00,98.97,99.106,98.869,99.07,2284648074.0
2006-05-19 09:30:00,99.055,99.595,99.02,99.59,2501325465.0
2006-05-19 10:00:00,99.58,99.665,99.47,99.585,2831165682.0
2006-05-19 10:30:00,99.58,99.587,99.42,99.42,2884911492.0
2006-05-19 11:00:00,99.443,99.54,99.395,99.515,2186197003.0
2006-05-19 11:30:00,99.507,99.78,99.483,99.75,2453414114.0
2006-05-19 12:00:00,99.738,99.765,99.41,99.47,2597228790.0
2006-05-19 12:30:00,99.48,99.527,99.41,99.415,2288499704.0
2006-05-19 13:00:00,99.41,99.495,99.351,99.493,1989302639.0
2006-05-19 13:30:00,99.49,99.61,99.465,99.495,2074786959.0
2006-05-19 14:00:00,99.435,99.61,99.323,99.475,2463776454.0
2006-05-19 14:30:00,99.47,99.655,99.164,99.21,2740083242.0
2006-05-19 15:00:00,99.215,99.39,99.083,99.16,2107253994.0
2006-05-19 15:30:00,99.155,99.23,99.065,99.125,2548701701.0
2006-05-19 16:00:00,99.135,99.465,99.135,99.4,2775543278.0
2006-05-19 16:30:00,99.395,99.525,99.315,99.445,3053993241.0
2006-05-19 17:00:00,99.443,99.55,99.355,99.412,2543148518.0
2006-05-19 17:30:00,99.42,99.455,99.28,99.455,2371717452.0
2006-05-19 18:00:00,99.448,99.63,99.389,99.493,2399331203.0
2006-05-19 18:30:00,99.49,99.55,99.395,99.497,2512312403.0
2006-05-19 19:00:00,99.493,99.789,99.46,99.675,2921964437.0
2006-05-19 19:30:00,99.68,99.703,99.55,99.59,2670713637.0
2006-05-19 20:00:00,99.58,99.7,99.54,99.66,2331454717.0
2006-05-19 20:30:00,99.66,99.745,99.575,99.61,2051870662.0
2006-05-19 21:00:00,99.578,99.685,99.53,99.615,1947245489.0
2006-05-19 21:30:00,99.608,99.721,99.565,99.65,2405526116.0
2006-05-19 22:00:00,99.65,99.804,99.65,99.75,2158250825.0
2006-05-19 22:30:00,99.742,99.943,99.675,99.853,2242000348.0
2006-05-21 23:00:00,99.855,99.865,99.815,99.855,1850399723.0
2006-05-21 23:30:00,99.85,99.865,99.81,99.853,2587669977.0
2006-05-22 00:00:00,99.865,99.865,99.815,99.853,2522333933.0
2006-05-22 00:30:00,99.85,99.865,99.815,99.86,2155358639.0
2006-05-22 01:00:00,99.855,99.865,99.565,99.675,1989056200.0
2006-05-22 01:30:00,99.67,99.798,99.667,99.725,2100033131.0
2006-05-22 02:00:00,99.725,99.78,99.623,99.68,1998920673.0
2006-05-22 02:30:00,99.685,99.855,99.638,99.785,2015723869.0
2006-05-22 03:00:00,99.79,99.925,99.685,99.89,2201021541.0
2006-05-22 03:30:00,99.893,99.935,99.787,99.895,2541890544.0
2006-05-22 04:00:00,99.883,100.015,99.87,99.97,2638693136.0
2006-05-22 04:30:00,99.975,99.98,99.865,99.895,1862503791.0
2006-05-22 05:00:00,99.893,100.055,99.677,99.692,2185717840.0
2006-05-22 05:30:00,99.7,99.731,99.573,99.69,2162469117.0
2006-05-22 06:00:00,99.69,99.82,99.65,99.818,2374401472.0
2006-05-22 06:30:00,99.825,99.86,99.695,99.768,1925859920.0
2006-05-22 07:00:00,99.77,99.835,99.717,99.83,2006035742.0
2006-05-22 07:30:00,99.83,100.105,99.792,100.09,2328141536.0
2006-05-22 08:00:00,100.1,100.18,99.942,100.12,2631597791.0
2006-05-22 08:30:00,100.125,100.28,100.083,100.223,2898876888.0
2006-05-22 09:00:00,100.227,100.268,100.088,100.14,2511592115.0
2006-05-22 09:30:00,100.143,100.225,99.939,100.028,2341840028.0
2006-05-22 10:00:00,100.025,100.245,99.98,100.07,2331830624.0
2006-05-22 10:30:00,100.072,100.15,99.997,100.073,2539064645.0
2006-05-22 11:00:00,100.075,100.133,99.979,99.985,2985095182.0
2006-05-22 11:30:00,99.99,99.998,99.863,99.945,2781870950.0
2006-05-22 12:00:00,99.955,99.97,99.788,99.895,2500995433.0
2006-05-22 12:30:00,99.9,99.94,99.78,99.895,2128251258.0
2006-05-22 13:00:00,99.89,99.995,99.844,99.895,2761585530.0
2006-05-22 13:30:00,99.9,99.92,99.785,99.785,2491389559.0
2006-05-22 14:00:00,99.845,100.075,99.825,99.9,2066688282.0
2006-05-22 14:30:00,99.903,99.93,99.78,99.86,1987695059.0
2006-05-22 15:00:00,99.855,99.955,99.797,99.9,2324957379.0
2006-05-22 15:30:00,99.89,100.105,99.651,99.928,2633406716.0
2006-05-22 16:00:00,99.93,100.025,99.85,99.887,2412839414.0
2006-05-22 16:30:00,99.895,100.052,99.815,100.033,2144377304.0
2006-05-22 17:00:00,100.02,100.06,99.74,99.84,2856707214.0
2006-05-22 17:30:00,99.845,99.845,99.65,99.68,2829297470.0
2006-05-22 18:00:00,99.69,99.922,99.599,99.845,2523141181.0
2006-05-22 18:30:00,99.86,99.86,99.725,99.84,2240956110.0
2006-05-22 19:00:00,99.833,99.89,99.775,99.81,2304277089.0
2006-05-22 19:30:00,99.8,99.893,99.73,99.815,2530133729.0
2006-05-22 20:00:00,99.815,100.12,99.725,99.985,2219634335.0
2006-05-22 20:30:00,99.99,100.12,99.865,99.865,2805085751.0
2006-05-22 21:00:00,99.865,99.925,99.755,99.775,2072478606.0
2006-05-22 21:30:00,99.775,99.86,99.733,99.83,2132559740.0
2006-05-22 22:00:00,99.82,99.9,99.8,99.83,2763989946.0
2006-05-22 22:30:00,99.82,99.98,99.815,99.96,2308121491.0
2006-05-22 23:00:00,99.955,99.96,99.947,99.96,163516503.0
2006-05-23 00:30:00,99.953,99.953,99.755,99.805,2587070525.0
2006-05-23 01:00:00,99.793,100.035,99.765,99.92,4110706178.0
2006-05-23 01:30:00,99.915,100.085,99.915,100.023,4091203684.0
2006-05-23 02:00:00,100.013,100.145,99.961,100.035,4097128539.0
2006-05-23 02:30:00,100.04,100.091,99.916,100.003,4149687657.0
2006-05-23 03:00:00,100.005,100.095,99.98,100.063,2588541800.0
2006-05-23 03:30:00,100.06,100.09,99.925,99.97,2271230028.0
2006-05-23 04:00:00,99.965,100.035,99.945,100.025,2109251196.0
2006-05-23 04:30:00,100.025,100.05,99.979,99.995,1275022126.0
2006-05-23 05:00:00,100.0,100.08,99.925,99.95,2321872230.0
2006-05-23 05:30:00,99.96,99.985,99.858,99.93,2699116893.0
2006-05-23 06:00:00,99.94,99.99,99.883,99.905,2152511558.0
2006-05-23 06:30:00,99.905,99.993,99.53,99.545,2048842822.0
2006-05-23 07:00:00,99.545,99.795,99.465,99.74,2813878218.0
2006-05-23 07:30:00,99.735,99.85,99.655,99.835,2196803056.0
2006-05-23 08:00:00,99.835,99.875,99.635,99.7,2529506199.0
2006-05-23 08:30:00,99.71,99.813,99.593,99.813,2274186966.0
2006-05-23 09:00:00,99.82,99.885,99.649,99.72,2196342195.0
2006-05-23 09:30:00,99.705,100.13,99.667,100.06,2524548708.0
2006-05-23 10:00:00,100.05,100.062,99.83,99.935,2854800934.0
2006-05-23 10:30:00,99.93,99.96,99.847,99.9,2849311803.0
2006-05-23 11:00:00,99.923,99.957,99.865,99.905,2181808617.0
2006-05-23 11:30:00,99.897,99.98,99.872,99.96,2400427782.0
2006-05-23 12:00:00,99.938,100.008,99.785,99.88,2573003682.0
2006-05-23 12:30:00,99.89,99.95,99.845,99.935,2334931164.0
2006-05-23 13:00:00,99.93,100.05,99.899,99.993,1748050923.0
2006-05-23 13:30:00,99.99,100.01,99.875,99.915,2023133757.0
2006-05-23 14:00:00,99.855,99.97,99.629,99.675,2546793927.0
2006-05-23 14:30:00,99.67,99.675,99.405,99.46,2707140825.0
2006-05-23 15:00:00,99.46,99.48,99.285,99.36,2172585423.0
2006-05-23 15:30:00,99.355,99.655,99.355,99.515,2494503084.0
2006-05-23 16:00:00,99.515,99.615,99.465,99.56,2734700819.0
2006-05-23 16:30:00,99.555,99.56,99.32,99.495,2902010162.0
2006-05-23 17:00:00,99.493,99.67,99.455,99.502,2531560948.0
2006-05-23 17:30:00,99.51,99.615,99.395,99.615,2308894216.0
2006-05-23 18:00:00,99.608,99.647,99.412,99.433,2300664977.0
2006-05-23 18:30:00,99.43,99.495,99.345,99.477,2472685493.0
2006-05-23 19:00:00,99.473,99.65,99.435,99.615,2858520292.0
2006-05-23 19:30:00,99.62,99.653,99.495,99.6,2666315498.0
2006-05-23 20:00:00,99.59,99.675,99.495,99.54,2081317765.0
2006-05-23 20:30:00,99.535,99.605,99.5,99.53,2061351674.0
2006-05-23 21:00:00,99.528,99.59,99.43,99.505,1903042976.0
2006-05-23 21:30:00,99.498,99.498,99.22,99.36,2382587736.0
2006-05-23 22:00:00,99.36,99.575,99.303,99.52,2145701035.0
2006-05-23 22:30:00,99.512,99.58,99.35,99.493,2218246626.0
2006-05-23 23:00:00,99.495,99.497,99.492,99.495,40654976.0
2006-05-23 23:30:00,99.493,99.493,99.36,99.403,2285854824.0
2006-05-24 00:00:00,99.415,99.415,99.365,99.403,2565367882.0
2006-05-24 00:30:00,99.4,99.415,99.365,99.41,2207117910.0
2006-05-24 01:00:00,99.405,99.842,99.4,99.815,2061887415.0
2006-05-24 01:30:00,99.81,99.818,99.638,99.665,2021541122.0
2006-05-24 02:00:00,99.665,99.823,99.575,99.77,2017966184.0
2006-05-24 02:30:00,99.775,99.987,99.695,99.865,2069220244.0
2006-05-24 03:00:00,99.87,100.01,99.8,99.93,2212689639.0
2006-05-24 03:30:00,99.933,100.036,99.872,99.945,2639168302.0
2006-05-24 04:00:00,99.933,99.985,99.735,99.945,2364789135.0
2006-05-24 04:30:00,99.945,99.945,99.812,99.895,1811342602.0
2006-05-24 05:00:00,99.893,100.002,99.85,99.972,2184193334.0
2006-05-24 05:30:00,99.98,100.02,99.925,99.99,1969067932.0
2006-05-24 06:00:00,99.995,100.15,99.955,100.008,2168084156.0
2006-05-24 06:30:00,100.015,100.173,100.015,100.068,1910191157.0
2006-05-24 07:00:00,100.07,100.114,100.011,100.085,1979239374.0
2006-05-24 07:30:00,100.08,100.31,100.032,100.1,2051198450.0
2006-05-24 08:00:00,100.11,100.185,99.93,100.06,2710848032.0
2006-05-24 08:30:00,100.055,100.07,99.935,100.003,2839349404.0
2006-05-24 09:00:00,100.007,100.04,99.875,99.97,2241170899.0
2006-05-24 09:30:00,99.973,100.0,99.679,99.808,2307652314.0
2006-05-24 10:00:00,99.815,99.86,99.633,99.78,2306823320.0
2006-05-24 10:30:00,99.772,99.86,99.7,99.753,2568186952.0
2006-05-24 11:00:00,99.755,99.937,99.755,99.875,2889899665.0
2006-05-24 11:30:00,99.88,99.91,99.685,99.695,2703996849.0
2006-05-24 12:00:00,99.695,99.813,99.68,99.735,2466235186.0
2006-05-24 12:30:00,99.74,99.74,99.565,99.6,2215439506.0
2006-05-24 13:00:00,99.6,99.816,99.575,99.79,2698179367.0
2006-05-24 13:30:00,99.795,99.872,99.725,99.795,2488092800.0
2006-05-24 14:00:00,99.855,99.86,99.692,99.74,1909608116.0
2006-05-24 14:30:00,99.743,99.835,99.738,99.81,1198525343.0
2006-05-24 15:00:00,99.815,99.935,99.455,99.83,2330611031.0
2006-05-24 15:30:00,99.82,100.195,99.775,100.138,2581563445.0
2006-05-24 16:00:00,100.15,100.465,100.115,100.307,2415134135.0
2006-05-24 16:30:00,100.315,100.34,100.09,100.093,2237403710.0
2006-05-24 17:00:00,100.07,100.455,100.07,100.42,2897611676.0
2006-05-24 17:30:00,100.425,100.473,100.303,100.42,2876956412.0
2006-05-24 18:00:00,100.43,100.475,100.268,100.305,2524020611.0
2006-05-24 18:30:00,100.32,100.388,100.242,100.3,2184645784.0
2006-05-24 19:00:00,100.293,100.463,100.292,100.4,2300149120.0
2006-05-24 19:30:00,100.39,100.409,100.26,100.295,2511057382.0
2006-05-24 20:00:00,100.295,100.385,100.255,100.385,2192661383.0
2006-05-24 20:30:00,100.39,100.675,100.315,100.635,2841381859.0
2006-05-24 21:00:00,100.625,100.64,100.501,100.555,2077926575.0
2006-05-24 21:30:00,100.555,100.62,100.47,100.59,2166330381.0
2006-05-24 22:00:00,100.58,100.62,100.485,100.52,2684376220.0
2006-05-24 22:30:00,100.51,100.78,100.47,100.78,2332927645.0
2006-05-24 23:00:00,100.775,100.78,100.767,100.78,164389784.0
2006-05-24 23:30:00,100.775,100.788,100.685,100.755,2083700792.0
2006-05-25 00:00:00,100.76,100.765,100.715,100.75,2261298787.0
2006-05-25 00:30:00,100.753,100.765,100.715,100.765,2623327750.0
2006-05-25 01:00:00,100.753,100.765,100.578,100.61,4081770556.0
2006-05-25 01:30:00,100.605,100.625,100.441,100.463,4074314737.0
2006-05-25 02:00:00,100.463,100.516,100.375,100.455,4160279667.0
2006-05-25 02:30:00,100.46,100.524,100.393,100.493,4012042692.0
2006-05-25 03:00:00,100.495,100.505,100.37,100.383,2629278870.0
2006-05-25 03:30:00,100.38,100.484,100.38,100.43,2286110392.0
2006-05-25 04:00:00,100.415,100.475,100.37,100.465,2049836073.0
2006-05-25 04:30:00,100.46,100.48,100.372,100.405,1957968915.0
2006-05-25 05:00:00,100.41,100.485,100.36,100.42,2346019742.0
2006-05-25 05:30:00,100.43,100.49,100.375,100.46,2676093049.0
2006-05-25 06:00:00,100.47,100.555,100.43,100.455,2204514049.0
2006-05-25 06:30:00,100.455,100.538,100.435,100.475,2030363919.0
2006-05-25 07:00:00,100.475,100.54,100.409,100.48,2769957665.0
2006-05-25 07:30:00,100.475,100.615,100.415,100.525,2177057903.0
2006-05-25 08:00:00,100.525,100.53,100.398,100.45,2439952162.0
2006-05-25 08:30:00,100.46,100.74,100.453,100.613,2306683256.0
2006-05-25 09:00:00,100.62,101.04,100.571,100.99,2169084552.0
2006-05-25 09:30:00,100.975,100.99,100.807,100.83,2515754491.0
2006-05-25 10:00:00,100.82,101.007,100.82,100.985,2800654066.0
2006-05-25 10:30:00,100.98,101.085,100.755,100.79,2923766878.0
2006-05-25 11:00:00,100.813,100.98,100.785,100.935,2207368885.0
2006-05-25 11:30:00,100.947,101.02,100.91,101.01,2441618979.0
2006-05-25 12:00:00,101.008,101.1,100.845,100.9,2577965335.0
2006-05-25 12:30:00,100.91,101.055,100.86,100.975,2274395950.0
2006-05-25 13:00:00,100.97,100.995,100.7,100.763,1958323907.0
2006-05-25 13:30:00,100.76,100.79,100.49,100.525,2049157688.0
2006-05-25 14:00:00,100.465,100.695,100.41,100.665,2504518373.0
2006-05-25 14:30:00,100.66,100.86,100.575,100.74,2693854742.0
2006-05-25 15:00:00,100.74,100.935,100.737,100.88,2208782773.0
2006-05-25 15:30:00,100.875,100.992,100.785,100.935,2476679497.0
2006-05-25 16:00:00,100.935,101.16,100.88,101.01,2735923284.0
2006-05-25 16:30:00,101.005,101.135,100.96,101.135,2925533691.0
2006-05-25 17:00:00,101.133,101.22,100.99,101.072,2571025546.0
2006-05-25 17:30:00,101.08,101.123,101.022,101.045,2334154893.0
2006-05-25 18:00:00,101.038,101.075,100.909,100.913,2302758777.0
2006-05-25 18:30:00,100.91,100.951,100.8,100.867,2497378348.0
2006-05-25 19:00:00,100.863,100.94,100.815,100.875,2787713596.0
2006-05-25 19:30:00,100.88,101.04,100.863,101.01,2700134824.0
2006-05-25 20:00:00,101.0,101.148,100.945,100.99,1961389502.0
2006-05-25 20:30:00,100.985,101.085,100.95,101.04,1927883275.0
2006-05-25 21:00:00,101.028,101.07,100.94,100.975,1962486204.0
2006-05-25 21:30:00,100.968,101.02,100.925,100.98,1752307840.0
2006-05-25 22:00:00,100.995,101.004,100.944,100.96,1420757873.0
2006-05-25 22:30:00,100.952,100.964,100.823,100.913,1968357185.0
2006-05-25 23:30:00,100.92,100.925,100.87,100.913,1618332751.0
2006-05-26 00:00:00,100.925,100.925,100.875,100.913,2619398294.0
2006-05-26 00:30:00,100.91,100.925,100.875,100.92,2242299614.0
2006-05-26 01:00:00,100.915,100.92,100.765,100.775,2027683430.0
2006-05-26 01:30:00,100.77,100.93,100.58,100.645,1994714558.0
2006-05-26 02:00:00,100.643,100.705,100.534,100.702,2320980288.0
2006-05-26 02:30:00,100.71,100.772,100.599,100.67,2261667981.0
2006-05-26 03:00:00,100.67,100.925,100.648,100.888,2655285094.0
2006-05-26 03:30:00,100.895,101.093,100.855,100.978,1973455561.0
2006-05-26 04:00:00,100.98,101.1,100.94,101.015,1836258041.0
2006-05-26 04:30:00,101.02,101.12,100.995,101.03,1570385338.0
2006-05-26 05:00:00,101.04,101.16,101.005,101.05,2689367449.0
2006-05-26 05:30:00,101.045,101.15,101.002,101.083,2769760088.0
2006-05-26 06:00:00,101.09,101.125,101.045,101.07,2480200555.0
2006-05-26 06:30:00,101.073,101.105,100.967,101.038,2282621425.0
2006-05-26 07:00:00,101.035,101.035,100.932,101.0,2383766219.0
2006-05-26 07:30:00,100.992,101.03,100.85,100.973,2511834348.0
2006-05-26 08:00:00,100.975,101.015,100.865,100.935,2867393392.0
2006-05-26 08:30:00,100.93,101.025,100.858,100.925,2692292136.0
2006-05-26 09:00:00,100.925,101.01,100.9,100.925,2524417383.0
2006-05-26 09:30:00,100.93,101.09,100.9,101.04,2194027753.0
2006-05-26 10:00:00,101.04,101.075,100.885,101.03,2691319255.0
2006-05-26 10:30:00,101.035,101.04,100.825,100.825,2561608865.0
2006-05-26 11:00:00,100.885,100.96,100.798,100.93,2036558401.0
2006-05-26 11:30:00,100.933,100.96,100.844,100.86,1959701895.0
2006-05-26 12:00:00,100.865,101.035,100.86,101.0,2230172755.0
2006-05-26 12:30:00,100.99,101.125,100.95,100.978,2623275604.0
2006-05-26 13:00:00,100.98,101.19,100.98,101.017,2459372568.0
2006-05-26 13:30:00,101.025,101.105,100.95,101.073,2169539557.0
2006-05-26 14:00:00,101.05,101.298,101.038,101.22,2872179343.0
2006-05-26 14:30:00,101.225,101.26,101.03,101.05,2807379541.0
2006-05-26 15:00:00,101.06,101.33,101.0,101.225,2556418744.0
2006-05-26 15:30:00,101.24,101.355,101.2,101.3,2165348572.0
2006-05-26 16:00:00,101.293,101.305,101.245,101.3,2287165929.0
2006-05-26 16:30:00,101.29,101.532,101.245,101.405,2419285601.0
2006-05-26 17:00:00,101.395,101.505,101.37,101.465,2218160058.0
2006-05-26 17:30:00,101.47,101.655,101.45,101.625,2709248777.0
2006-05-26 18:00:00,101.625,101.733,101.545,101.675,2059716981.0
2006-05-26 18:30:00,101.675,101.77,101.63,101.76,2173795334.0
2006-05-26 19:00:00,101.75,101.8,101.663,101.76,2623714338.0
2006-05-26 19:30:00,101.75,101.77,101.586,101.65,2345220943.0
2006-05-26 20:00:00,101.645,101.71,101.62,101.65,1980500044.0
2006-05-26 20:30:00,101.655,101.775,101.639,101.765,2018781079.0
2006-05-26 21:00:00,101.77,101.79,101.715,101.76,2318733249.0
2006-05-26 21:30:00,101.763,101.785,101.7,101.755,2620218048.0
2006-05-26 22:00:00,101.743,101.858,101.72,101.79,4062643084.0
2006-05-26 22:30:00,101.785,101.795,101.735,101.783,4157342050.0
2006-05-28 23:00:00,101.783,101.795,101.775,101.783,927749078.0
2006-05-28 23:30:00,101.783,101.795,101.735,101.79,2232290112.0
2006-05-29 00:00:00,101.79,101.795,101.735,101.778,2605014040.0
2006-05-29 00:30:00,101.785,101.795,101.735,101.788,1914208877.0
2006-05-29 01:00:00,101.79,101.835,101.708,101.755,2651592185.0
2006-05-29 01:30:00,101.757,101.785,101.59,101.64,2095125222.0
2006-05-29 02:00:00,101.64,101.66,101.52,101.537,2127124034.0
2006-05-29 02:30:00,101.535,101.592,101.493,101.55,2633683633.0
2006-05-29 03:00:00,101.548,101.59,101.385,101.485,1958476132.0
2006-05-29 03:30:00,101.478,101.53,101.4,101.53,2577199063.0
2006-05-29 04:00:00,101.53,101.612,101.485,101.553,2232956248.0
2006-05-29 04:30:00,101.553,101.57,101.5,101.523,942605761.0
2006-05-29 05:00:00,101.523,101.616,101.473,101.575,4095312569.0
2006-05-29 05:30:00,101.58,101.6,101.51,101.553,3943376434.0
2006-05-29 06:00:00,101.565,101.573,101.49,101.533,2665957090.0
2006-05-29 06:30:00,101.53,101.545,101.417,101.45,2323982571.0
2006-05-29 07:00:00,101.445,101.477,101.352,101.385,2042563260.0
2006-05-29 07:30:00,101.38,101.497,101.38,101.435,1990399247.0
2006-05-29 08:00:00,101.44,101.495,101.36,101.45,2404411490.0
2006-05-29 08:30:00,101.46,101.58,101.455,101.56,2661919476.0
2006-05-29 09:00:00,101.57,101.58,101.412,101.435,2157100866.0
2006-05-29 09:30:00,101.435,101.483,101.345,101.455,2111518868.0
2006-05-29 10:00:00,101.455,101.484,101.38,101.42,2681960440.0
2006-05-29 10:30:00,101.415,101.445,101.345,101.435,2250503752.0
2006-05-29 11:00:00,101.435,101.463,101.375,101.42,2449761759.0
2006-05-29 11:30:00,101.43,101.448,101.322,101.423,2321990778.0
2006-05-29 12:00:00,101.43,101.445,101.345,101.44,2200340197.0
2006-05-29 12:30:00,101.425,101.473,101.375,101.45,2569964813.0
2006-05-29 13:00:00,101.44,101.6,101.438,101.595,2767183663.0
2006-05-29 13:30:00,101.59,101.678,101.525,101.6,2837941900.0
2006-05-29 14:00:00,101.613,101.74,101.575,101.595,2092427396.0
2006-05-29 14:30:00,101.587,101.7,101.587,101.7,2442855020.0
2006-05-29 15:00:00,101.688,101.705,101.626,101.66,2643069554.0
2006-05-29 15:30:00,101.67,101.74,101.615,101.705,2271917996.0
2006-05-29 16:00:00,101.7,101.752,101.643,101.713,1932416926.0
2006-05-29 16:30:00,101.71,101.785,101.637,101.755,2034897700.0
2006-05-29 17:00:00,101.695,101.951,101.695,101.905,2559775619.0
2006-05-29 17:30:00,101.9,101.9,101.798,101.84,2651312766.0
2006-05-29 18:00:00,101.84,101.915,101.82,101.87,2232498171.0
2006-05-29 18:30:00,101.865,101.88,101.795,101.845,2509119605.0
2006-05-29 19:00:00,101.835,101.89,101.79,101.82,2672130006.0
2006-05-29 19:30:00,101.815,101.885,101.74,101.775,2852970964.0
2006-05-29 20:00:00,101.773,101.83,101.575,101.622,2521901631.0
2006-05-29 20:30:00,101.63,101.695,101.62,101.635,2362375236.0
2006-05-29 21:00:00,101.638,101.639,101.524,101.553,2232142817.0
2006-05-29 21:30:00,101.55,101.65,101.545,101.61,2453582845.0
2006-05-29 22:00:00,101.603,101.616,101.51,101.595,2725888812.0
2006-05-29 22:30:00,101.6,101.635,101.535,101.61,2739311153.0
2006-05-29 23:00:00,101.6,101.61,101.6,101.602,161964405.0
2006-05-29 23:30:00,101.607,101.65,101.587,101.6,814782443.0
2006-05-30 00:00:00,101.598,101.605,101.545,101.595,1999132383.0
2006-05-30 00:30:00,101.588,101.605,101.545,101.6,2649549967.0
2006-05-30 01:00:00,101.6,101.88,101.555,101.79,2248857973.0
2006-05-30 01:30:00,101.782,102.013,101.763,101.943,2338992569.0
2006-05-30 02:00:00,101.943,102.08,101.85,101.862,2361443722.0
2006-05-30 02:30:00,101.87,101.936,101.785,101.84,2257296270.0
2006-05-30 03:00:00,101.84,101.854,101.735,101.778,2645985153.0
2006-05-30 03:30:00,101.785,101.795,101.615,101.688,1982863103.0
2006-05-30 04:00:00,101.69,101.79,101.675,101.74,942467139.0
2006-05-30 04:30:00,101.73,101.745,101.455,101.56,1494651100.0
2006-05-30 05:00:00,101.57,101.63,101.385,101.43,2772447556.0
2006-05-30 05:30:00,101.425,101.505,101.32,101.493,2703268081.0
2006-05-30 06:00:00,101.5,101.515,101.4,101.45,2458163669.0
2006-05-30 06:30:00,101.453,101.54,101.393,101.468,2262125165.0
2006-05-30 07:00:00,101.465,101.521,101.395,101.43,2384901162.0
2006-05-30 07:30:00,101.422,101.575,101.405,101.513,2550069128.0
2006-05-30 08:00:00,101.515,101.56,101.337,101.405,2872892677.0
2006-05-30 08:30:00,101.41,101.505,101.39,101.415,2731605212.0
2006-05-30 09:00:00,101.415,101.525,101.348,101.435,2525652421.0
2006-05-30 09:30:00,101.43,101.483,101.245,101.26,2216685458.0
2006-05-30 10:00:00,101.26,101.615,101.234,101.53,2705445967.0
2006-05-30 10:30:00,101.535,101.597,101.48,101.495,2545161505.0
2006-05-30 11:00:00,101.555,101.58,101.494,101.56,2029592010.0
2006-05-30 11:30:00,101.563,101.645,101.508,101.54,1949278239.0
2006-05-30 12:00:00,101.545,101.715,101.53,101.64,2341904516.0
2006-05-30 12:30:00,101.63,101.72,101.56,101.648,2638803872.0
2006-05-30 13:00:00,101.66,101.7,101.577,101.657,2443415056.0
2006-05-30 13:30:00,101.665,101.88,101.595,101.773,2065790308.0
2006-05-30 14:00:00,101.75,101.93,101.745,101.82,2784352393.0
2006-05-30 14:30:00,101.815,102.15,101.815,101.97,2757776315.0
2006-05-30 15:00:00,101.98,102.095,101.845,101.895,2557785881.0
2006-05-30 15:30:00,101.91,101.945,101.68,101.8,2180651470.0
2006-05-30 16:00:00,101.793,101.813,101.562,101.58,2331328563.0
2006-05-30 16:30:00,101.57,101.835,101.53,101.835,2417133882.0
2006-05-30 17:00:00,101.835,101.936,101.703,101.795,2241987355.0
2006-05-30 17:30:00,101.79,102.08,101.74,101.985,2713411484.0
2006-05-30 18:00:00,101.995,102.055,101.915,101.955,2137210889.0
2006-05-30 18:30:00,101.955,102.03,101.877,101.91,2209209750.0
2006-05-30 19:00:00,101.9,102.04,101.89,101.98,2691470401.0
2006-05-30 19:30:00,101.97,102.13,101.93,102.04,2415494197.0
2006-05-30 20:00:00,102.045,102.09,102.0,102.01,1990566541.0
2006-05-30 20:30:00,102.015,102.07,101.934,102.065,2047074703.0
2006-05-30 21:00:00,102.07,102.07,101.891,101.95,2357218766.0
2006-05-30 21:30:00,101.953,101.985,101.905,101.965,2740283810.0
2006-05-30 22:00:00,101.953,101.991,101.872,101.99,3936508457.0
2006-05-30 22:30:00,101.985,102.052,101.955,102.033,4070001565.0
2006-05-30 23:00:00,102.033,102.07,102.005,102.013,174061044.0
2006-05-30 23:30:00,102.013,102.015,101.955,102.01,2229604602.0
2006-05-31 00:00:00,102.01,102.015,101.955,101.998,2617626104.0
2006-05-31 00:30:00,102.005,102.015,101.955,102.008,1970857887.0
2006-05-31 01:00:00,102.01,102.05,101.944,102.035,2596040395.0
2006-05-31 01:30:00,102.037,102.111,101.94,102.0,2141845888.0
2006-05-31 02:00:00,102.0,102.145,101.98,102.007,2096174241.0
2006-05-31 02:30:00,102.005,102.12,101.93,102.03,2599876596.0
2006-05-31 03:00:00,102.028,102.055,101.785,101.855,1960673248.0
2006-05-31 03:30:00,101.848,102.083,101.805,102.07,2625907153.0
2006-05-31 04:00:00,102.06,102.063,101.933,101.953,2225851512.0
2006-05-31 04:30:00,101.953,101.99,101.873,101.923,1558325592.0
2006-05-31 05:00:00,101.923,101.955,101.85,101.915,4050802943.0
2006-05-31 05:30:00,101.92,101.99,101.836,101.973,3780267582.0
2006-05-31 06:00:00,101.975,101.985,101.88,101.893,2765666007.0
2006-05-31 06:30:00,101.89,101.95,101.863,101.88,2381652033.0
2006-05-31 07:00:00,101.865,101.918,101.79,101.815,2082953919.0
2006-05-31 07:30:00,101.81,101.84,101.75,101.825,1828151461.0
2006-05-31 08:00:00,101.83,101.96,101.675,101.76,2375430114.0
2006-05-31 08:30:00,101.77,101.857,101.59,101.84,2708254771.0
2006-05-31 09:00:00,101.85,102.07,101.8,101.965,2212433373.0
2006-05-31 09:30:00,101.965,102.16,101.95,102.135,2154174301.0
2006-05-31 10:00:00,102.135,102.135,101.925,102.11,2735977570.0
2006-05-31 10:30:00,102.105,102.16,102.032,102.135,2233827084.0
2006-05-31 11:00:00,102.135,102.24,102.02,102.19,2411791166.0
2006-05-31 11:30:00,102.2,102.425,102.14,102.323,2293192954.0
2006-05-31 12:00:00,102.33,102.376,102.185,102.29,2208202892.0
2006-05-31 12:30:00,102.275,102.305,102.093,102.23,2535062197.0
2006-05-31 13:00:00,102.22,102.365,102.177,102.355,2760985184.0
2006-05-31 13:30:00,102.36,102.403,102.275,102.29,2788105729.0
2006-05-31 14:00:00,102.313,102.378,102.24,102.335,2093171686.0
2006-05-31 14:30:00,102.337,102.53,102.21,102.4,2426118169.0
2006-05-31 15:00:00,102.398,102.408,102.15,102.2,2651173284.0
2006-05-31 15:30:00,102.2,102.345,102.2,102.265,2333826384.0
2006-05-31 16:00:00,102.26,102.405,102.26,102.333,1974298726.0
2006-05-31 16:30:00,102.33,102.4,101.72,101.785,2073874476.0
2006-05-31 17:00:00,101.725,102.06,101.725,101.845,2561037059.0
2006-05-31 17:30:00,101.84,102.0,101.695,101.77,2655954167.0
2006-05-31 18:00:00,101.77,102.025,101.755,102.0,2185331859.0
2006-05-31 18:30:00,101.995,102.015,101.825,101.865,2491214295.0
2006-05-31 19:00:00,101.865,101.935,101.763,101.88,2722898308.0
2006-05-31 19:30:00,101.875,102.055,101.86,102.025,2866351992.0
2006-05-31 20:00:00,102.023,102.09,101.955,102.062,2564052164.0
2006-05-31 20:30:00,102.07,102.27,102.055,102.255,2415578745.0
2006-05-31 21:00:00,102.258,102.26,102.162,102.203,2244719918.0
2006-05-31 21:30:00,102.2,102.215,102.125,102.15,2421352303.0
2006-05-31 22:00:00,102.153,102.305,102.13,102.245,2733375624.0
2006-05-31 22:30:00,102.25,102.28,102.134,102.2,2817231228.0
2006-05-31 23:00:00,102.19,102.2,102.19,102.192,150037234.0
2006-05-31 23:30:00,102.2,102.2,102.193,102.2,119960731.0
2006-06-01 00:00:00,102.198,102.205,102.145,102.195,1992842451.0
2006-06-01 00:30:00,102.188,102.205,102.145,102.2,2628391235.0
2006-06-01 01:00:00,102.2,102.257,102.13,102.18,2298154312.0
2006-06-01 01:30:00,102.172,102.213,102.051,102.133,2414636040.0
2006-06-01 02:00:00,102.133,102.225,102.075,102.192,2405161458.0
2006-06-01 02:30:00,102.2,102.302,102.155,102.2,2301807576.0
2006-06-01 03:00:00,102.2,102.307,102.035,102.048,2681701053.0
2006-06-01 03:30:00,102.055,102.125,101.985,102.048,1987391999.0
2006-06-01 04:00:00,102.05,102.174,102.015,102.075,2673425753.0
2006-06-01 04:30:00,102.077,102.114,101.935,101.98,2193814244.0
2006-06-01 05:00:00,101.99,102.048,101.92,102.04,2870532696.0
2006-06-01 05:30:00,102.035,102.125,101.995,102.053,2739496718.0
2006-06-01 06:00:00,102.06,102.076,101.945,101.98,2456824276.0
2006-06-01 06:30:00,101.983,102.0,101.887,101.958,2276794099.0
2006-06-01 07:00:00,101.955,102.002,101.915,101.98,2352333568.0
2006-06-01 07:30:00,101.972,102.015,101.882,101.923,2524105014.0
2006-06-01 08:00:00,101.925,102.11,101.925,102.045,2874225483.0
2006-06-01 08:30:00,102.05,102.135,101.99,102.015,2662186828.0
2006-06-01 09:00:00,102.015,102.255,101.99,102.225,2486787263.0
2006-06-01 09:30:00,102.23,102.41,102.08,102.15,2147654816.0
2006-06-01 10:00:00,102.16,102.249,102.065,102.2,2624096790.0
2006-06-01 10:30:00,102.205,102.23,102.068,102.135,2630520185.0
2006-06-01 11:00:00,102.19,102.33,102.18,102.29,2025872739.0
2006-06-01 11:30:00,102.293,102.405,102.155,102.17,1961380055.0
2006-06-01 12:00:00,102.175,102.21,102.035,102.09,2316136128.0
2006-06-01 12:30:00,102.08,102.305,102.073,102.158,2688923656.0
2006-06-01 13:00:00,102.17,102.35,102.132,102.307,2430763665.0
2006-06-01 13:30:00,102.315,102.47,102.155,102.283,2062920334.0
2006-06-01 14:00:00,102.26,102.507,102.17,102.32,2701884213.0
2006-06-01 14:30:00,102.325,102.455,102.183,102.29,2708585189.0
2006-06-01 15:00:00,102.3,102.335,101.925,102.075,2572367825.0
2006-06-01 15:30:00,102.09,102.165,101.975,101.99,2185554020.0
2006-06-01 16:00:00,101.983,102.13,101.855,101.97,2268939886.0
2006-06-01 16:30:00,101.97,101.995,101.745,101.875,2450694145.0
2006-06-01 17:00:00,101.865,102.003,101.861,101.935,2232237432.0
2006-06-01 17:30:00,101.94,102.2,101.885,102.155,2714636603.0
2006-06-01 18:00:00,102.155,102.175,102.0,102.035,2193398821.0
2006-06-01 18:30:00,102.035,102.12,102.005,102.1,2197726662.0
2006-06-01 19:00:00,102.09,102.13,102.0,102.05,2733234422.0
2006-06-01 19:30:00,102.04,102.135,102.017,102.12,2392737621.0
2006-06-01 20:00:00,102.115,102.233,102.058,102.2,1763413723.0
2006-06-01 20:30:00,102.205,102.267,102.13,102.165,2030595338.0
2006-06-01 21:00:00,102.17,102.243,102.168,102.22,2377065249.0
2006-06-01 21:30:00,102.223,102.245,102.073,102.155,2809135856.0
2006-06-01 22:00:00,102.143,102.191,102.075,102.16,3732219241.0
2006-06-01 22:30:00,102.155,102.189,102.075,102.123,4062322654.0
2006-06-01 23:00:00,102.123,102.135,102.12,102.125,34205008.0
2006-06-01 23:30:00,102.115,102.12,102.008,102.08,2199993741.0
2006-06-02 00:00:00,102.08,102.111,102.025,102.038,2653587813.0
2006-06-02 00:30:00,102.045,102.066,101.855,101.928,1957636299.0
2006-06-02 01:00:00,101.93,102.104,101.93,102.015,2594484674.0
2006-06-02 01:30:00,102.017,102.14,101.97,101.98,2134374171.0
2006-06-02 02:00:00,101.983,102.075,101.93,101.975,4130220383.0
2006-06-02 02:30:00,101.98,102.02,101.923,101.993,3763094339.0
2006-06-02 03:00:00,102.005,102.088,101.975,102.033,2775387149.0
2006-06-02 03:30:00,102.03,102.095,102.015,102.03,2366486440.0
2006-06-02 04:00:00,102.025,102.078,102.01,102.035,1984254536.0
2006-06-02 04:30:00,102.03,102.087,102.01,102.025,1237039107.0
2006-06-02 05:00:00,102.03,102.094,101.988,102.07,2406573583.0
2006-06-02 05:30:00,102.08,102.085,101.953,101.98,2757167425.0
2006-06-02 06:00:00,101.99,102.0,101.875,101.895,2143934188.0
2006-06-02 06:30:00,101.895,101.956,101.825,101.915,2226067302.0
2006-06-02 07:00:00,101.915,101.98,101.865,101.98,2769289474.0
2006-06-02 07:30:00,101.975,102.035,101.944,102.025,2207507460.0
2006-06-02 08:00:00,102.025,102.065,101.96,102.03,2377911163.0
2006-06-02 08:30:00,102.04,102.115,101.99,102.103,2249010685.0
2006-06-02 09:00:00,102.11,102.185,102.037,102.14,2166809273.0
2006-06-02 09:30:00,102.125,102.15,102.029,102.1,2619419132.0
2006-06-02 10:00:00,102.09,102.14,102.044,102.125,2718878377.0
2006-06-02 10:30:00,102.13,102.191,102.042,102.05,2716203565.0
2006-06-02 11:00:00,102.073,102.207,102.051,102.195,2060977330.0
2006-06-02 11:30:00,102.187,102.235,102.151,102.22,2439006742.0
2006-06-02 12:00:00,102.208,102.225,102.061,102.14,2676872867.0
2006-06-02 12:30:00,102.15,102.205,102.048,102.195,2299886761.0
2006-06-02 13:00:00,102.19,102.21,102.119,102.183,1990633254.0
2006-06-02 13:30:00,102.18,102.18,102.045,102.09,2023548709.0
2006-06-02 14:00:00,102.035,102.28,101.965,102.015,2652926548.0
2006-06-02 14:30:00,102.01,102.01,101.565,101.71,2600165989.0
2006-06-02 15:00:00,101.72,101.74,101.458,101.64,2140187592.0
2006-06-02 15:30:00,101.625,101.665,101.388,101.395,2515599601.0
2006-06-02 16:00:00,101.395,101.77,101.395,101.7,2740296528.0
2006-06-02 16:30:00,101.695,101.74,101.355,101.455,2787933315.0
2006-06-02 17:00:00,101.453,101.522,101.35,101.462,2486429488.0
2006-06-02 17:30:00,101.47,101.49,101.345,101.455,2325147288.0
2006-06-02 18:00:00,101.458,101.527,101.285,101.403,2298873243.0
2006-06-02 18:30:00,101.4,101.48,101.38,101.46,2420808400.0
2006-06-02 19:00:00,101.443,101.5,101.38,101.485,2773085284.0
2006-06-02 19:30:00,101.49,101.52,101.389,101.46,2851400920.0
2006-06-02 20:00:00,101.45,101.49,101.328,101.367,2162507945.0
2006-06-02 20:30:00,101.365,101.422,101.299,101.38,2623896276.0
2006-06-02 21:00:00,101.378,101.395,101.305,101.345,1979185391.0
2006-06-02 21:30:00,101.338,101.385,101.28,101.34,2705795708.0
2006-06-02 22:00:00,101.34,101.412,101.265,101.38,2273925847.0
2006-06-02 22:30:00,101.372,101.455,101.347,101.443,2465685466.0
2006-06-04 23:00:00,101.443,101.455,101.395,101.44,1569304965.0
2006-06-04 23:30:00,101.44,101.455,101.4,101.443,3622538425.0
2006-06-05 00:00:00,101.455,101.455,101.405,101.443,2819020223.0
2006-06-05 00:30:00,101.44,101.455,101.405,101.45,2350467939.0
2006-06-05 01:00:00,101.445,101.455,101.13,101.195,2094950647.0
2006-06-05 01:30:00,101.19,101.272,101.16,101.245,2649487823.0
2006-06-05 02:00:00,101.245,101.381,101.225,101.34,2676243327.0
2006-06-05 02:30:00,101.345,101.495,101.227,101.295,2088489930.0
2006-06-05 03:00:00,101.29,101.36,101.235,101.33,2398010697.0
2006-06-05 03:30:00,101.333,101.405,101.295,101.365,2806779890.0
2006-06-05 04:00:00,101.353,101.41,101.31,101.41,3598178947.0
2006-06-05 04:30:00,101.4,101.465,101.399,101.453,1564720022.0
2006-06-05 05:00:00,101.453,101.465,101.366,101.392,2456396496.0
2006-06-05 05:30:00,101.4,101.42,101.315,101.37,2265770727.0
2006-06-05 06:00:00,101.37,101.422,101.31,101.378,2705280251.0
2006-06-05 06:30:00,101.385,101.41,101.297,101.358,1980550078.0
2006-06-05 07:00:00,101.36,101.417,101.307,101.395,2662896847.0
2006-06-05 07:30:00,101.397,101.436,101.365,101.42,2165401491.0
2006-06-05 08:00:00,101.43,101.52,101.39,101.46,2852719576.0
2006-06-05 08:30:00,101.455,101.52,101.42,101.423,2817587128.0
2006-06-05 09:00:00,101.43,101.555,101.395,101.51,2386843814.0
2006-06-05 09:30:00,101.513,101.715,101.368,101.668,2285384080.0
2006-06-05 10:00:00,101.665,101.761,101.605,101.71,2304544407.0
2006-06-05 10:30:00,101.702,101.71,101.597,101.633,2490620415.0
2006-06-05 11:00:00,101.645,101.69,101.58,101.645,2801243328.0
2006-06-05 11:30:00,101.65,101.685,101.613,101.655,2694710635.0
2006-06-05 12:00:00,101.655,101.69,101.577,101.665,2524872764.0
2006-06-05 12:30:00,101.67,101.689,101.58,101.58,2165497733.0
2006-06-05 13:00:00,101.58,101.735,101.546,101.72,2599539956.0
2006-06-05 13:30:00,101.725,101.735,101.58,101.585,2654373579.0
2006-06-05 14:00:00,101.64,101.673,101.409,101.43,2025629993.0
2006-06-05 14:30:00,101.433,101.485,101.299,101.4,1985030986.0
2006-06-05 15:00:00,101.405,101.445,101.313,101.36,2301625976.0
2006-06-05 15:30:00,101.35,101.54,101.321,101.398,2669165393.0
2006-06-05 16:00:00,101.41,101.57,101.4,101.477,2423937092.0
2006-06-05 16:30:00,101.485,101.565,101.36,101.373,2079117741.0
2006-06-05 17:00:00,101.34,101.54,101.34,101.47,2751016475.0
2006-06-05 17:30:00,101.475,101.483,101.365,101.39,2708638681.0
2006-06-05 18:00:00,101.4,101.405,101.345,101.385,2607982906.0
2006-06-05 18:30:00,101.4,101.405,101.345,101.4,2182935146.0
2006-06-05 19:00:00,101.393,101.405,101.345,101.4,2080387822.0
2006-06-05 19:30:00,101.39,101.405,101.345,101.395,2376068292.0
2006-06-05 20:00:00,101.395,101.465,101.285,101.405,2204545469.0
2006-06-05 20:30:00,101.41,101.605,101.36,101.485,2769253924.0
2006-06-05 21:00:00,101.485,101.625,101.47,101.605,2255491287.0
2006-06-05 21:30:00,101.605,101.619,101.465,101.52,2137143404.0
2006-06-05 22:00:00,101.51,101.52,101.193,101.37,2753948033.0
2006-06-05 22:30:00,101.35,101.373,101.192,101.25,2385008913.0
2006-06-05 23:00:00,101.245,101.315,101.237,101.28,245805107.0
2006-06-05 23:30:00,101.285,101.343,101.22,101.305,1997523811.0
2006-06-06 00:00:00,101.31,101.315,101.265,101.3,2305868223.0
2006-06-06 00:30:00,101.303,101.315,101.265,101.315,2811108733.0
2006-06-06 01:00:00,101.303,101.585,101.295,101.52,3784494262.0
2006-06-06 01:30:00,101.515,101.59,101.409,101.463,4169407389.0
2006-06-06 02:00:00,101.463,101.493,101.363,101.455,4170056792.0
2006-06-06 02:30:00,101.46,101.565,101.407,101.493,3701268116.0
2006-06-06 03:00:00,101.505,101.575,101.45,101.483,2848404516.0
2006-06-06 03:30:00,101.48,101.51,101.405,101.47,2300721174.0
2006-06-06 04:00:00,101.465,101.469,101.391,101.425,2031649254.0
2006-06-06 04:30:00,101.42,101.47,101.385,101.445,1829784807.0
2006-06-06 05:00:00,101.45,101.515,101.4,101.47,2358692847.0
2006-06-06 05:30:00,101.48,101.49,101.405,101.46,2783656452.0
2006-06-06 06:00:00,101.47,101.545,101.355,101.405,2144054319.0
2006-06-06 06:30:00,101.405,101.514,101.405,101.475,2275247665.0
2006-06-06 07:00:00,101.475,101.491,101.421,101.47,2710819119.0
2006-06-06 07:30:00,101.465,101.475,101.39,101.405,2197317704.0
2006-06-06 08:00:00,101.405,101.478,101.32,101.32,2349470975.0
2006-06-06 08:30:00,101.33,101.41,101.29,101.363,2161935438.0
2006-06-06 09:00:00,101.37,101.423,101.213,101.3,2184321850.0
2006-06-06 09:30:00,101.285,101.37,101.204,101.28,2564578908.0
2006-06-06 10:00:00,101.27,101.285,101.187,101.245,2766876881.0
2006-06-06 10:30:00,101.24,101.29,101.156,101.25,2742858303.0
2006-06-06 11:00:00,101.273,101.3,101.19,101.215,2107779704.0
2006-06-06 11:30:00,101.207,101.285,101.175,101.28,2415174919.0
2006-06-06 12:00:00,101.275,101.39,101.25,101.32,2661863751.0
2006-06-06 12:30:00,101.33,101.355,101.242,101.335,2335544509.0
2006-06-06 13:00:00,101.32,101.405,101.272,101.383,1985290023.0
2006-06-06 13:30:00,101.38,101.401,101.25,101.37,2016822853.0
2006-06-06 14:00:00,101.315,101.58,101.315,101.405,2629276206.0
2006-06-06 14:30:00,101.4,101.465,101.167,101.22,2576993862.0
2006-06-06 15:00:00,101.22,101.255,101.12,101.19,2142949094.0
2006-06-06 15:30:00,101.185,101.29,101.105,101.225,2530569729.0
2006-06-06 16:00:00,101.235,101.515,101.235,101.42,2656742509.0
2006-06-06 16:30:00,101.415,101.595,101.332,101.575,2802503620.0
2006-06-06 17:00:00,101.573,101.68,101.47,101.632,2449668950.0
2006-06-06 17:30:00,101.64,101.665,101.51,101.545,2287045459.0
2006-06-06 18:00:00,101.548,101.625,101.495,101.503,2319908835.0
2006-06-06 18:30:00,101.5,101.522,101.335,101.47,2378205712.0
2006-06-06 19:00:00,101.463,101.464,101.379,101.425,2845084598.0
2006-06-06 19:30:00,101.43,101.545,101.412,101.51,2829889513.0
2006-06-06 20:00:00,101.5,101.57,101.45,101.527,2109753934.0
2006-06-06 20:30:00,101.525,101.64,101.51,101.6,2613036545.0
2006-06-06 21:00:00,101.598,101.67,101.548,101.615,1965100705.0
2006-06-06 21:30:00,101.608,101.74,101.555,101.68,2761174463.0
2006-06-06 22:00:00,101.68,101.784,101.653,101.76,2270062238.0
2006-06-06 22:30:00,101.752,101.84,101.727,101.773,2486448795.0
2006-06-06 23:00:00,101.773,101.78,101.66,101.66,479621042.0
2006-06-06 23:30:00,101.66,101.705,101.6,101.643,3595850392.0
2006-06-07 00:00:00,101.655,101.655,101.605,101.643,2837054571.0
2006-06-07 00:30:00,101.64,101.655,101.605,101.65,2367008569.0
2006-06-07 01:00:00,101.645,101.69,101.59,101.625,2116123347.0
2006-06-07 01:30:00,101.62,101.67,101.562,101.645,2602417729.0
2006-06-07 02:00:00,101.645,101.645,101.535,101.6,2611896180.0
2006-06-07 02:30:00,101.605,101.635,101.535,101.545,2077691505.0
2006-06-07 03:00:00,101.55,101.57,101.47,101.53,2348991771.0
2006-06-07 03:30:00,101.533,101.558,101.44,101.535,2797262325.0
2006-06-07 04:00:00,101.523,101.651,101.523,101.575,3602249006.0
2006-06-07 04:30:00,101.57,101.65,101.505,101.613,1795377399.0
2006-06-07 05:00:00,101.613,101.65,101.574,101.612,2475167677.0
2006-06-07 05:30:00,101.62,101.625,101.505,101.56,2264745422.0
2006-06-07 06:00:00,101.56,101.6,101.51,101.578,2775718528.0
2006-06-07 06:30:00,101.585,101.625,101.545,101.598,1974346616.0
2006-06-07 07:00:00,101.6,101.685,101.576,101.635,2624427228.0
2006-06-07 07:30:00,101.637,101.72,101.605,101.67,2086405173.0
2006-06-07 08:00:00,101.68,101.74,101.615,101.67,2836696714.0
2006-06-07 08:30:00,101.665,101.725,101.605,101.693,2818669679.0
2006-06-07 09:00:00,101.7,101.751,101.525,101.57,2335482804.0
2006-06-07 09:30:00,101.573,101.718,101.532,101.718,2356317566.0
2006-06-07 10:00:00,101.715,101.732,101.575,101.66,2254905587.0
2006-06-07 10:30:00,101.652,101.69,101.495,101.573,2431881845.0
2006-06-07 11:00:00,101.585,101.722,101.537,101.645,2763722135.0
2006-06-07 11:30:00,101.65,101.685,101.592,101.615,2646358252.0
2006-06-07 12:00:00,101.615,101.651,101.513,101.525,2578413228.0
2006-06-07 12:30:00,101.53,101.592,101.46,101.47,2170007788.0
2006-06-07 13:00:00,101.47,101.662,101.419,101.57,2599541674.0
2006-06-07 13:30:00,101.575,101.592,101.453,101.455,2631756978.0
2006-06-07 14:00:00,101.51,101.71,101.475,101.64,2009409674.0
2006-06-07 14:30:00,101.653,101.715,101.562,101.63,1979773084.0
2006-06-07 15:00:00,101.635,101.725,101.529,101.69,2337195809.0
2006-06-07 15:30:00,101.68,101.855,101.675,101.805,2644863068.0
2006-06-07 16:00:00,101.81,102.01,101.791,101.857,2412350580.0
2006-06-07 16:30:00,101.865,102.102,101.865,102.093,2135063093.0
2006-06-07 17:00:00,102.07,102.096,101.905,102.01,2709640146.0
2006-06-07 17:30:00,102.015,102.03,101.86,101.92,2776909648.0
2006-06-07 18:00:00,101.93,102.055,101.847,102.015,2560120517.0
2006-06-07 18:30:00,102.03,102.055,101.905,101.95,2220153864.0
2006-06-07 19:00:00,101.943,102.041,101.861,102.0,2201354714.0
2006-06-07 19:30:00,101.99,102.035,101.94,102.005,2337148798.0
2006-06-07 20:00:00,102.005,102.075,101.896,101.935,2204871039.0
2006-06-07 20:30:00,101.94,102.005,101.925,101.945,2694425541.0
2006-06-07 21:00:00,101.945,102.003,101.92,101.945,2335453939.0
2006-06-07 21:30:00,101.945,101.96,101.855,101.87,2148571030.0
2006-06-07 22:00:00,101.86,101.99,101.86,101.99,2829107117.0
2006-06-07 22:30:00,101.98,102.032,101.928,101.97,2368722152.0
2006-06-07 23:00:00,101.965,101.975,101.957,101.96,142196959.0
2006-06-07 23:30:00,101.965,101.985,101.875,101.915,2009430350.0
2006-06-08 00:00:00,101.92,101.925,101.875,101.91,2301634115.0
2006-06-08 00:30:00,101.913,101.925,101.875,101.925,2860386796.0
2006-06-08 01:00:00,101.913,102.04,101.877,102.04,3689608852.0
2006-06-08 01:30:00,102.035,102.057,101.95,102.013,4176935318.0
2006-06-08 02:00:00,102.013,102.12,101.968,102.045,4174790417.0
2006-06-08 02:30:00,102.05,102.142,101.935,102.053,3712171094.0
2006-06-08 03:00:00,102.065,102.105,101.885,102.013,2831134577.0
2006-06-08 03:30:00,102.01,102.085,101.931,102.06,2275977811.0
2006-06-08 04:00:00,102.055,102.12,101.943,102.005,2009736041.0
2006-06-08 04:30:00,102.0,102.014,101.867,101.895,2412627830.0
2006-06-08 05:00:00,101.9,101.945,101.855,101.9,2355506949.0
2006-06-08 05:30:00,101.91,102.025,101.88,101.98,2881129422.0
2006-06-08 06:00:00,101.99,102.041,101.965,102.025,2152362172.0
2006-06-08 06:30:00,102.025,102.07,101.952,101.995,2389449632.0
2006-06-08 07:00:00,101.995,102.087,101.975,102.07,2657305577.0
2006-06-08 07:30:00,102.065,102.135,101.978,102.015,2213180562.0
2006-06-08 08:00:00,102.015,102.07,101.93,101.98,2311682743.0
2006-06-08 08:30:00,101.99,102.1,101.94,102.053,2172363043.0
2006-06-08 09:00:00,102.06,102.21,102.008,102.18,2246872185.0
2006-06-08 09:30:00,102.165,102.285,102.13,102.18,2578208115.0
2006-06-08 10:00:00,102.17,102.21,102.073,102.097,2824995278.0
2006-06-08 10:30:00,102.1,102.143,101.96,101.96,2688655127.0
2006-06-08 11:00:00,101.983,102.051,101.888,101.925,2140582324.0
2006-06-08 11:30:00,101.917,101.965,101.655,101.77,2378970183.0
2006-06-08 12:00:00,101.765,101.95,101.765,101.85,2598246684.0
2006-06-08 12:30:00,101.86,101.975,101.84,101.915,2353142510.0
2006-06-08 13:00:00,101.91,102.07,101.909,101.953,1963836409.0
2006-06-08 13:30:00,101.95,102.245,101.903,102.14,2009000042.0
2006-06-08 14:00:00,102.085,102.35,102.085,102.135,2632921927.0
2006-06-08 14:30:00,102.13,102.422,102.115,102.34,2560791899.0
2006-06-08 15:00:00,102.34,102.358,101.985,102.07,2186211366.0
2006-06-08 15:30:00,102.065,102.142,101.752,101.775,2582919530.0
2006-06-08 16:00:00,101.775,102.08,101.76,101.9,2617899626.0
2006-06-08 16:30:00,101.895,101.95,101.675,101.715,2786169445.0
2006-06-08 17:00:00,101.713,101.775,101.633,101.762,2389524204.0
2006-06-08 17:30:00,101.77,101.825,101.645,101.655,2307499435.0
2006-06-08 18:00:00,101.658,101.745,101.6,101.623,2347974821.0
2006-06-08 18:30:00,101.62,101.655,101.483,101.6,2337826640.0
2006-06-08 19:00:00,101.593,101.68,101.575,101.625,2779505557.0
2006-06-08 19:30:00,101.63,101.665,101.563,101.65,2803206929.0
2006-06-08 20:00:00,101.64,101.735,101.615,101.727,1821996075.0
2006-06-08 20:30:00,101.725,101.756,101.66,101.71,2603122854.0
2006-06-08 21:00:00,101.718,101.744,101.645,101.685,1996746707.0
2006-06-08 21:30:00,101.678,101.77,101.625,101.7,2806642669.0
2006-06-08 22:00:00,101.7,101.75,101.625,101.63,2298165114.0
2006-06-08 22:30:00,101.622,101.725,101.573,101.653,2436685589.0
2006-06-08 23:00:00,101.653,101.66,101.605,101.655,157824276.0
2006-06-08 23:30:00,101.66,101.75,101.66,101.723,3534561852.0
2006-06-09 00:00:00,101.735,101.735,101.685,101.723,2842328507.0
2006-06-09 00:30:00,101.72,101.735,101.685,101.73,2329932704.0
2006-06-09 01:00:00,101.725,101.725,101.48,101.545,2056363273.0
2006-06-09 01:30:00,101.54,101.615,101.5,101.595,2559830866.0
2006-06-09 02:00:00,101.593,101.61,101.42,101.482,2425694234.0
2006-06-09 02:30:00,101.49,101.627,101.445,101.58,2252579468.0
2006-06-09 03:00:00,101.58,101.679,101.5,101.638,2834063877.0
2006-06-09 03:30:00,101.645,101.728,101.59,101.678,2011085501.0
2006-06-09 04:00:00,101.68,101.68,101.574,101.645,2587521312.0
2006-06-09 04:30:00,101.647,101.666,101.57,101.64,1449401025.0
2006-06-09 05:00:00,101.65,101.667,101.575,101.64,2734401462.0
2006-06-09 05:30:00,101.635,101.725,101.595,101.713,2741963816.0
2006-06-09 06:00:00,101.72,101.73,101.63,101.69,2403597707.0
2006-06-09 06:30:00,101.703,101.714,101.57,101.598,2309461498.0
2006-06-09 07:00:00,101.595,101.71,101.535,101.66,2301064650.0
2006-06-09 07:30:00,101.652,101.783,101.635,101.783,2390341793.0
2006-06-09 08:00:00,101.785,101.815,101.66,101.675,2768355668.0
2006-06-09 08:30:00,101.68,101.735,101.6,101.695,2623015074.0
2006-06-09 09:00:00,101.695,101.725,101.593,101.695,2486792169.0
2006-06-09 09:30:00,101.7,101.8,101.653,101.76,2198963248.0
2006-06-09 10:00:00,101.76,101.767,101.59,101.67,2590920120.0
2006-06-09 10:30:00,101.675,101.734,101.535,101.535,2628513907.0
2006-06-09 11:00:00,101.59,101.67,101.511,101.61,2017007362.0
2006-06-09 11:30:00,101.613,101.65,101.526,101.53,1984595714.0
2006-06-09 12:00:00,101.535,101.841,101.528,101.83,2333474709.0
2006-06-09 12:30:00,101.82,101.845,101.695,101.835,2557826263.0
2006-06-09 13:00:00,101.85,102.535,101.85,102.507,2395528149.0
2006-06-09 13:30:00,102.515,102.593,102.22,102.263,2137793504.0
2006-06-09 14:00:00,102.24,102.56,102.24,102.53,2660395905.0
2006-06-09 14:30:00,102.527,102.975,102.525,102.89,2858454311.0
2006-06-09 15:00:00,102.91,103.043,102.628,102.665,2594605616.0
2006-06-09 15:30:00,102.67,102.82,102.62,102.75,2259794542.0
2006-06-09 16:00:00,102.743,102.785,102.521,102.74,2192083378.0
2006-06-09 16:30:00,102.73,102.845,102.6,102.825,2315900746.0
2006-06-09 17:00:00,102.825,102.84,102.65,102.685,2185953733.0
2006-06-09 17:30:00,102.69,102.85,102.66,102.825,2704516978.0
2006-06-09 18:00:00,102.825,102.883,102.755,102.825,2470321844.0
2006-06-09 18:30:00,102.825,102.916,102.768,102.88,2128559946.0
2006-06-09 19:00:00,102.87,102.96,102.867,102.9,2843660605.0
2006-06-09 19:30:00,102.89,102.96,102.835,102.96,2379270879.0
2006-06-09 20:00:00,102.955,103.01,102.9,102.96,2395717490.0
2006-06-09 20:30:00,102.965,103.048,102.917,102.995,2036361394.0
2006-06-09 21:00:00,103.0,103.011,102.83,102.85,2296252109.0
2006-06-09 21:30:00,102.853,103.075,102.853,103.065,2875767057.0
2006-06-09 22:00:00,103.053,103.059,102.922,102.99,3704212064.0
2006-06-09 22:30:00,102.985,103.022,102.91,102.963,4066755064.0
2006-06-11 23:00:00,102.963,102.975,102.94,102.962,1595453306.0
2006-06-11 23:30:00,102.97,102.975,102.915,102.97,2281035140.0
2006-06-12 00:00:00,102.97,102.975,102.915,102.958,2863094974.0
2006-06-12 00:30:00,102.965,102.975,102.915,102.968,1959758184.0
2006-06-12 01:00:00,102.97,103.219,102.915,103.205,2422993248.0
2006-06-12 01:30:00,103.205,103.245,103.097,103.23,2363924553.0
2006-06-12 02:00:00,103.23,103.23,103.132,103.195,2332212287.0
2006-06-12 02:30:00,103.195,103.195,103.08,103.12,2462560304.0
2006-06-12 03:00:00,103.118,103.125,102.97,103.015,1940503469.0
2006-06-12 03:30:00,103.008,103.095,102.94,103.08,2912166113.0
2006-06-12 04:00:00,103.08,103.114,103.007,103.09,2318337506.0
2006-06-12 04:30:00,103.082,103.19,103.05,103.153,1597030876.0
2006-06-12 05:00:00,103.153,103.226,103.098,103.195,4083233424.0
2006-06-12 05:30:00,103.2,103.37,103.163,103.313,3731400536.0
2006-06-12 06:00:00,103.325,103.325,103.19,103.283,2919727774.0
2006-06-12 06:30:00,103.28,103.35,103.26,103.27,2256120171.0
2006-06-12 07:00:00,103.255,103.285,103.173,103.215,2087583298.0
2006-06-12 07:30:00,103.21,103.26,103.16,103.245,2396248370.0
2006-06-12 08:00:00,103.25,103.25,103.153,103.2,2303514702.0
2006-06-12 08:30:00,103.22,103.455,103.11,103.42,2800231500.0
2006-06-12 09:00:00,103.43,103.505,103.375,103.425,2102398888.0
2006-06-12 09:30:00,103.425,103.545,103.413,103.525,2422788668.0
2006-06-12 10:00:00,103.525,103.575,103.337,103.36,2784812390.0
2006-06-12 10:30:00,103.355,103.55,103.236,103.525,2205682247.0
2006-06-12 11:00:00,103.525,103.615,103.43,103.54,2313590156.0
2006-06-12 11:30:00,103.55,103.64,103.505,103.523,2191652428.0
2006-06-12 12:00:00,103.53,103.63,103.318,103.5,2276684082.0
2006-06-12 12:30:00,103.485,103.615,103.451,103.56,2601628363.0
2006-06-12 13:00:00,103.54,103.76,103.538,103.697,2870457877.0
2006-06-12 13:30:00,103.7,103.795,103.665,103.69,2625057144.0
2006-06-12 14:00:00,103.713,103.818,103.605,103.605,2154722296.0
2006-06-12 14:30:00,103.597,103.645,103.435,103.59,2429627594.0
2006-06-12 15:00:00,103.585,103.785,103.533,103.73,2579598877.0
2006-06-12 15:30:00,103.75,103.77,103.545,103.545,2289249408.0
2006-06-12 16:00:00,103.54,103.708,103.515,103.643,1927797455.0
2006-06-12 16:30:00,103.64,103.93,103.617,103.93,2007970543.0
2006-06-12 17:00:00,103.875,103.96,103.815,103.875,2647735588.0
2006-06-12 17:30:00,103.87,103.97,103.798,103.84,2587185704.0
2006-06-12 18:00:00,103.83,104.02,103.81,104.0,2223295129.0
2006-06-12 18:30:00,103.995,104.035,103.89,103.915,2507317258.0
2006-06-12 19:00:00,103.925,104.125,103.88,104.08,2620790564.0
2006-06-12 19:30:00,104.075,104.13,104.005,104.055,2761629505.0
2006-06-12 20:00:00,104.053,104.07,103.915,103.942,2313668873.0
2006-06-12 20:30:00,103.94,104.06,103.891,104.055,2284659953.0
2006-06-12 21:00:00,104.058,104.14,104.016,104.043,2278255376.0
2006-06-12 21:30:00,104.04,104.05,103.89,104.04,2446461928.0
2006-06-12 22:00:00,104.033,104.105,103.948,103.995,2740617088.0
2006-06-12 22:30:00,104.01,104.033,103.88,104.02,2736190545.0
2006-06-12 23:00:00,104.01,104.025,104.005,104.017,496185604.0
2006-06-12 23:30:00,104.015,104.025,103.965,104.02,2564382938.0
2006-06-13 00:00:00,104.018,104.025,103.965,104.015,1974960634.0
2006-06-13 00:30:00,104.008,104.025,103.965,104.02,2834702050.0
2006-06-13 01:00:00,104.02,104.155,103.975,104.1,2253086431.0
2006-06-13 01:30:00,104.092,104.265,104.092,104.183,2402744322.0
2006-06-13 02:00:00,104.183,104.228,104.051,104.102,2446851648.0
2006-06-13 02:30:00,104.11,104.165,104.033,104.14,2258149535.0
2006-06-13 03:00:00,104.14,104.205,104.065,104.088,2904385638.0
2006-06-13 03:30:00,104.115,104.115,103.942,103.988,1954042083.0
2006-06-13 04:00:00,103.99,104.081,103.975,104.065,2519787875.0
2006-06-13 04:30:00,104.067,104.077,104.013,104.06,1494912938.0
2006-06-13 05:00:00,104.07,104.185,104.033,104.15,2811094476.0
2006-06-13 05:30:00,104.145,104.145,104.077,104.113,2712533462.0
2006-06-13 06:00:00,104.12,104.18,104.06,104.12,2445723968.0
2006-06-13 06:30:00,104.123,104.16,104.063,104.148,2264184108.0
2006-06-13 07:00:00,104.145,104.18,104.01,104.02,2277590628.0
2006-06-13 07:30:00,104.012,104.159,103.945,104.093,2325355534.0
2006-06-13 08:00:00,104.095,104.105,103.92,103.995,2767273283.0
2006-06-13 08:30:00,104.0,104.06,103.62,103.755,2607707682.0
2006-06-13 09:00:00,103.755,103.855,103.519,103.615,2517815863.0
2006-06-13 09:30:00,103.62,103.767,103.595,103.63,2230030489.0
2006-06-13 10:00:00,103.63,103.767,103.575,103.745,2639505097.0
2006-06-13 10:30:00,103.755,103.875,103.675,103.765,2591438564.0
2006-06-13 11:00:00,103.82,103.855,103.638,103.66,1970664515.0
2006-06-13 11:30:00,103.663,103.78,103.655,103.77,1926859918.0
2006-06-13 12:00:00,103.775,103.86,103.735,103.8,2263161708.0
2006-06-13 12:30:00,103.79,103.985,103.745,103.945,2609560481.0
2006-06-13 13:00:00,103.95,103.99,103.64,103.647,2409153228.0
2006-06-13 13:30:00,103.655,103.745,103.516,103.553,2180740826.0
2006-06-13 14:00:00,103.53,103.658,103.51,103.62,2607504133.0
2006-06-13 14:30:00,103.647,103.688,103.515,103.6,2910685988.0
2006-06-13 15:00:00,103.61,103.753,103.508,103.635,2633939269.0
2006-06-13 15:30:00,103.66,103.845,103.62,103.66,2265633987.0
2006-06-13 16:00:00,103.653,104.01,103.635,103.93,2179223054.0
2006-06-13 16:30:00,103.91,104.03,103.595,103.595,2306994941.0
2006-06-13 17:00:00,103.595,103.784,103.58,103.705,2197172359.0
2006-06-13 17:30:00,103.71,103.84,103.667,103.825,2767860209.0
2006-06-13 18:00:00,103.835,103.852,103.687,103.755,2421909362.0
2006-06-13 18:30:00,103.755,103.795,103.6,103.64,2093738896.0
2006-06-13 19:00:00,103.63,103.78,103.625,103.7,2821458699.0
2006-06-13 19:30:00,103.69,103.745,103.574,103.6,2296494811.0
2006-06-13 20:00:00,103.595,103.758,103.542,103.7,2404173067.0
2006-06-13 20:30:00,103.705,103.72,103.553,103.555,2082892827.0
2006-06-13 21:00:00,103.57,103.635,103.515,103.57,2305953044.0
2006-06-13 21:30:00,103.573,103.695,103.532,103.585,2930640909.0
2006-06-13 22:00:00,103.573,103.675,103.545,103.57,3752905619.0
2006-06-13 22:30:00,103.565,103.64,103.505,103.613,4037654945.0
2006-06-13 23:00:00,103.613,103.625,103.49,103.522,217069548.0
2006-06-13 23:30:00,103.53,103.555,103.435,103.49,2287249067.0
2006-06-14 00:00:00,103.49,103.495,103.435,103.478,2970923719.0
2006-06-14 00:30:00,103.485,103.495,103.435,103.488,1961121007.0
2006-06-14 01:00:00,103.49,103.497,103.396,103.495,2465699706.0
2006-06-14 01:30:00,103.505,103.535,103.425,103.49,2340180023.0
2006-06-14 02:00:00,103.49,103.535,103.379,103.455,2334363722.0
2006-06-14 02:30:00,103.455,103.465,103.405,103.46,2474883022.0
2006-06-14 03:00:00,103.458,103.465,103.405,103.455,1927632608.0
2006-06-14 03:30:00,103.448,103.465,103.405,103.46,2995995660.0
2006-06-14 04:00:00,103.46,103.465,103.405,103.46,2266292115.0
2006-06-14 04:30:00,103.452,103.465,103.448,103.453,626020390.0
2006-06-14 05:00:00,103.453,103.465,103.405,103.455,3984519008.0
2006-06-14 05:30:00,103.46,103.465,103.41,103.453,3764973108.0
2006-06-14 06:00:00,103.465,103.465,103.415,103.453,2913864714.0
2006-06-14 06:30:00,103.45,103.477,103.395,103.47,2279221839.0
2006-06-14 07:00:00,103.465,103.495,103.418,103.475,2078560725.0
2006-06-14 07:30:00,103.47,103.535,103.414,103.515,2373430863.0
2006-06-14 08:00:00,103.505,103.565,103.415,103.47,2287046583.0
2006-06-14 08:30:00,103.48,103.515,103.375,103.46,2818241634.0
2006-06-14 09:00:00,103.47,103.562,103.375,103.475,2077119230.0
2006-06-14 09:30:00,103.485,103.605,103.45,103.465,2438823802.0
2006-06-14 10:00:00,103.465,103.54,103.42,103.46,2854260217.0
2006-06-14 10:30:00,103.455,103.505,103.25,103.315,2205994701.0
2006-06-14 11:00:00,103.315,103.355,103.19,103.3,2345855613.0
2006-06-14 11:30:00,103.31,103.335,103.222,103.303,2130889603.0
2006-06-14 12:00:00,103.31,103.45,103.258,103.41,2315533623.0
2006-06-14 12:30:00,103.395,103.503,103.34,103.42,2624653160.0
2006-06-14 13:00:00,103.41,103.48,103.317,103.407,2914838230.0
2006-06-14 13:30:00,103.41,103.449,103.25,103.25,2617229679.0
2006-06-14 14:00:00,103.273,103.425,103.06,103.215,2179269425.0
2006-06-14 14:30:00,103.197,103.37,103.083,103.23,2405090247.0
2006-06-14 15:00:00,103.225,103.25,102.935,103.11,2595817332.0
2006-06-14 15:30:00,103.12,103.177,102.965,103.135,2220880353.0
2006-06-14 16:00:00,103.13,103.22,102.99,103.193,1980699866.0
2006-06-14 16:30:00,103.19,103.31,103.08,103.22,1968774686.0
2006-06-14 17:00:00,103.165,103.25,103.079,103.135,2555313502.0
2006-06-14 17:30:00,103.125,103.23,103.075,103.23,2654492322.0
2006-06-14 18:00:00,103.22,103.395,103.16,103.31,2221375280.0
2006-06-14 18:30:00,103.315,103.34,103.243,103.315,2475606206.0
2006-06-14 19:00:00,103.315,103.34,103.23,103.27,2609939378.0
2006-06-14 19:30:00,103.265,103.283,103.178,103.205,2639426781.0
2006-06-14 20:00:00,103.203,103.27,103.1,103.212,2327833964.0
2006-06-14 20:30:00,103.21,103.3,103.183,103.215,2291489423.0
2006-06-14 21:00:00,103.208,103.313,103.175,103.233,2221549937.0
2006-06-14 21:30:00,103.23,103.33,103.215,103.24,2472258339.0
2006-06-14 22:00:00,103.233,103.26,103.16,103.205,2696400213.0
2006-06-14 22:30:00,103.21,103.268,103.141,103.24,2853036253.0
2006-06-14 23:00:00,103.23,103.343,103.23,103.325,236214282.0
2006-06-14 23:30:00,103.325,103.365,103.245,103.3,2493245276.0
2006-06-15 00:00:00,103.298,103.305,103.245,103.295,1935264732.0
2006-06-15 00:30:00,103.288,103.305,103.245,103.3,2983532177.0
2006-06-15 01:00:00,103.3,103.305,103.103,103.25,2261406741.0
2006-06-15 01:30:00,103.242,103.248,103.115,103.143,2424190278.0
2006-06-15 02:00:00,103.143,103.27,103.11,103.212,2406686878.0
2006-06-15 02:30:00,103.22,103.295,103.195,103.26,2273832730.0
2006-06-15 03:00:00,103.26,103.26,103.065,103.098,3002681514.0
2006-06-15 03:30:00,103.105,103.16,103.045,103.098,1941227126.0
2006-06-15 04:00:00,103.1,103.167,103.04,103.155,2485740932.0
2006-06-15 04:30:00,103.155,103.17,103.065,103.11,2311363670.0
2006-06-15 05:00:00,103.12,103.13,103.045,103.13,2876811327.0
2006-06-15 05:30:00,103.125,103.165,103.078,103.103,2639644408.0
2006-06-15 06:00:00,103.11,103.146,103.045,103.12,2475968389.0
2006-06-15 06:30:00,103.123,103.21,103.095,103.148,2210971278.0
2006-06-15 07:00:00,103.145,103.175,103.085,103.14,2248678615.0
2006-06-15 07:30:00,103.132,103.232,103.095,103.193,2243730197.0
2006-06-15 08:00:00,103.195,103.29,103.179,103.255,2610335567.0
2006-06-15 08:30:00,103.26,103.32,103.03,103.095,2632051636.0
2006-06-15 09:00:00,103.095,103.215,103.007,103.155,2495096907.0
2006-06-15 09:30:00,103.16,103.16,103.013,103.12,2225765689.0
2006-06-15 10:00:00,103.12,103.311,103.072,103.305,2666482820.0
2006-06-15 10:30:00,103.315,103.345,103.165,103.165,2533544207.0
2006-06-15 11:00:00,103.22,103.255,103.128,103.21,2003789425.0
2006-06-15 11:30:00,103.213,103.315,103.146,103.15,1979422941.0
2006-06-15 12:00:00,103.155,103.2,103.1,103.12,2205320270.0
2006-06-15 12:30:00,103.11,103.185,103.057,103.125,2607898566.0
2006-06-15 13:00:00,103.13,103.19,103.05,103.117,2404634876.0
2006-06-15 13:30:00,103.125,103.187,103.09,103.153,2176745729.0
2006-06-15 14:00:00,103.13,103.185,102.925,102.933,2643258560.0
2006-06-15 14:30:00,102.937,103.17,102.885,103.02,2872780112.0
2006-06-15 15:00:00,103.03,103.195,102.9,103.105,2586045858.0
2006-06-15 15:30:00,103.11,103.12,102.858,102.95,2372718209.0
2006-06-15 16:00:00,102.943,102.97,102.749,102.89,2137903050.0
2006-06-15 16:30:00,102.88,102.934,102.755,102.755,2364777496.0
2006-06-15 17:00:00,102.745,102.78,102.634,102.755,2282088053.0
2006-06-15 17:30:00,102.76,103.008,102.69,102.965,2887158709.0
2006-06-15 18:00:00,102.965,102.975,102.857,102.865,2415045831.0
2006-06-15 18:30:00,102.865,102.89,102.815,102.87,2060701759.0
2006-06-15 19:00:00,102.86,102.93,102.775,102.86,2777344425.0
2006-06-15 19:30:00,102.85,103.14,102.85,103.105,2269150596.0
2006-06-15 20:00:00,103.115,103.121,103.02,103.1,2275780762.0
2006-06-15 20:30:00,103.105,103.25,103.064,103.105,2105712928.0
2006-06-15 21:00:00,103.11,103.126,103.04,103.04,2322000490.0
2006-06-15 21:30:00,103.033,103.165,103.015,103.165,2949797612.0
2006-06-15 22:00:00,103.153,103.276,103.055,103.23,3713150088.0
2006-06-15 22:30:00,103.225,103.28,103.175,103.223,3958864087.0
2006-06-15 23:00:00,103.223,103.235,103.212,103.212,192786508.0
2006-06-15 23:30:00,103.22,103.233,103.105,103.16,2253264983.0
2006-06-16 00:00:00,103.16,103.165,103.105,103.148,2977545060.0
2006-06-16 00:30:00,103.155,103.165,103.105,103.158,1892789320.0
2006-06-16 01:00:00,103.16,103.25,103.13,103.185,2455457366.0
2006-06-16 01:30:00,103.175,103.199,103.085,103.13,2292075921.0
2006-06-16 02:00:00,103.133,103.165,103.053,103.095,3970143144.0
2006-06-16 02:30:00,103.1,103.165,103.05,103.133,3653154888.0
2006-06-16 03:00:00,103.145,103.19,103.075,103.153,2845988453.0
2006-06-16 03:30:00,103.15,103.17,103.105,103.17,2364174713.0
2006-06-16 04:00:00,103.165,103.174,103.095,103.13,2117709173.0
2006-06-16 04:30:00,103.12,103.175,103.08,103.175,1566234273.0
2006-06-16 05:00:00,103.165,103.195,103.085,103.14,2255489941.0
2006-06-16 05:30:00,103.15,103.172,103.095,103.12,2815860936.0
2006-06-16 06:00:00,103.13,103.177,103.095,103.145,2077650849.0
2006-06-16 06:30:00,103.145,103.193,103.125,103.165,2407376915.0
2006-06-16 07:00:00,103.165,103.175,103.075,103.16,2850460045.0
2006-06-16 07:30:00,103.155,103.195,103.115,103.175,2295596110.0
2006-06-16 08:00:00,103.175,103.181,103.05,103.11,2346210429.0
2006-06-16 08:30:00,103.12,103.165,102.995,103.043,2167458757.0
2006-06-16 09:00:00,103.05,103.11,102.956,103.11,2349042971.0
2006-06-16 09:30:00,103.095,103.22,103.055,103.13,2570262789.0
2006-06-16 10:00:00,103.12,103.19,103.049,103.157,2836507852.0
2006-06-16 10:30:00,103.153,103.175,103.01,103.1,2662762141.0
2006-06-16 11:00:00,103.123,103.26,103.123,103.215,2189455861.0
2006-06-16 11:30:00,103.207,103.272,103.03,103.09,2367185226.0
2006-06-16 12:00:00,103.085,103.195,103.085,103.15,2631605930.0
2006-06-16 12:30:00,103.16,103.235,103.083,103.125,2202633895.0
2006-06-16 13:00:00,103.11,103.18,103.063,103.153,1978721873.0
2006-06-16 13:30:00,103.13,103.158,103.045,103.08,2036036532.0
2006-06-16 14:00:00,103.025,103.105,102.915,102.98,2523328427.0
2006-06-16 14:30:00,102.985,102.985,102.699,102.82,2627154552.0
2006-06-16 15:00:00,102.83,102.875,102.702,102.83,2266522294.0
2006-06-16 15:30:00,102.825,102.885,102.67,102.775,2459091350.0
2006-06-16 16:00:00,102.775,102.79,102.52,102.59,2596445190.0
2006-06-16 16:30:00,102.575,102.64,102.343,102.405,2589216296.0
2006-06-16 17:00:00,102.403,102.403,102.248,102.262,2267708673.0
2006-06-16 17:30:00,102.27,102.535,102.168,102.535,2276944024.0
2006-06-16 18:00:00,102.538,102.6,102.373,102.403,2160873682.0
2006-06-16 18:30:00,102.4,102.48,102.35,102.45,2450499369.0
2006-06-16 19:00:00,102.433,102.555,102.395,102.555,2605433221.0
2006-06-16 19:30:00,102.56,102.615,102.495,102.52,2848968644.0
2006-06-16 20:00:00,102.51,102.589,102.485,102.505,2302524484.0
2006-06-16 20:30:00,102.505,102.532,102.383,102.48,2469775927.0
2006-06-16 21:00:00,102.468,102.615,102.415,102.615,1942880130.0
2006-06-16 21:30:00,102.608,102.642,102.52,102.55,3008339869.0
2006-06-16 22:00:00,102.55,102.559,102.455,102.52,2253859093.0
2006-06-16 22:30:00,102.512,102.56,102.477,102.543,2365610914.0
2006-06-18 23:00:00,102.55,102.555,102.495,102.545,1581726067.0
2006-06-18 23:30:00,102.55,102.555,102.5,102.543,3440896327.0
2006-06-19 00:00:00,102.555,102.555,102.505,102.543,2692963338.0
2006-06-19 00:30:00,102.54,102.555,102.505,102.55,2363923819.0
2006-06-19 01:00:00,102.545,102.709,102.545,102.655,2219854458.0
2006-06-19 01:30:00,102.665,102.7,102.627,102.635,2262467337.0
2006-06-19 02:00:00,102.635,102.745,102.627,102.735,2208580116.0
2006-06-19 02:30:00,102.725,102.815,102.71,102.745,2205138852.0
2006-06-19 03:00:00,102.75,102.97,102.72,102.88,2385563402.0
2006-06-19 03:30:00,102.883,102.925,102.805,102.865,2680897015.0
2006-06-19 04:00:00,102.853,102.957,102.788,102.94,3423129019.0
2006-06-19 04:30:00,102.935,103.01,102.915,102.99,1591097286.0
2006-06-19 05:00:00,102.983,103.011,102.92,102.992,2376569810.0
2006-06-19 05:30:00,103.0,103.025,102.943,102.99,2290379187.0
2006-06-19 06:00:00,103.0,103.0,102.895,102.928,3007128226.0
2006-06-19 06:30:00,102.935,102.986,102.823,102.888,1938800454.0
2006-06-19 07:00:00,102.89,102.954,102.86,102.865,2478409284.0
2006-06-19 07:30:00,102.865,102.915,102.808,102.87,2233442761.0
2006-06-19 08:00:00,102.88,102.937,102.792,102.9,2829280366.0
2006-06-19 08:30:00,102.895,102.975,102.832,102.913,2594782640.0
2006-06-19 09:00:00,102.92,102.975,102.805,102.96,2452201276.0
2006-06-19 09:30:00,102.963,103.08,102.885,103.018,2144464837.0
2006-06-19 10:00:00,103.015,103.024,102.755,102.88,2263530049.0
2006-06-19 10:30:00,102.862,102.93,102.75,102.793,1995124648.0
2006-06-19 11:00:00,102.785,102.98,102.766,102.925,2611676285.0
2006-06-19 11:30:00,102.93,103.019,102.894,102.905,2573984547.0
2006-06-19 12:00:00,102.905,102.925,102.767,102.875,2403770111.0
2006-06-19 12:30:00,102.89,102.935,102.789,102.81,2258388416.0
2006-06-19 13:00:00,102.81,102.82,102.695,102.725,2570596336.0
2006-06-19 13:30:00,102.72,102.845,102.675,102.735,2475011294.0
2006-06-19 14:00:00,102.79,103.015,102.79,102.98,2063633671.0
2006-06-19 14:30:00,102.983,103.065,102.955,103.02,1963986188.0
2006-06-19 15:00:00,103.025,103.09,102.952,102.99,2194365961.0
2006-06-19 15:30:00,102.98,103.02,102.775,102.865,2587432777.0
2006-06-19 16:00:00,102.87,102.89,102.71,102.837,2362510128.0
2006-06-19 16:30:00,102.845,102.92,102.72,102.783,2182961993.0
2006-06-19 17:00:00,102.76,102.835,102.69,102.753,2641787478.0
2006-06-19 17:30:00,102.757,102.791,102.567,102.57,2818541635.0
2006-06-19 18:00:00,102.57,102.675,102.487,102.645,2581457440.0
2006-06-19 18:30:00,102.66,102.758,102.618,102.68,2353923465.0
2006-06-19 19:00:00,102.673,102.82,102.622,102.82,2148232394.0
2006-06-19 19:30:00,102.81,103.02,102.765,102.945,2345333421.0
2006-06-19 20:00:00,102.945,103.024,102.905,102.935,2309388192.0
2006-06-19 20:30:00,102.94,103.14,102.9,103.085,2877702496.0
2006-06-19 21:00:00,103.085,103.1,102.95,103.075,2451853900.0
2006-06-19 21:30:00,103.075,103.093,103.03,103.06,2048870363.0
2006-06-19 22:00:00,103.04,103.116,103.027,103.09,2848741067.0
2006-06-19 22:30:00,103.08,103.119,103.043,103.085,2291698022.0
2006-06-19 23:00:00,103.095,103.1,103.087,103.092,106914786.0
2006-06-19 23:30:00,103.095,103.1,102.945,103.005,2130971508.0
2006-06-20 00:00:00,103.01,103.019,102.925,102.95,2396061245.0
2006-06-20 00:30:00,102.953,103.007,102.9,102.945,2787121825.0
2006-06-20 01:00:00,102.933,102.984,102.892,102.96,3681223113.0
2006-06-20 01:30:00,102.955,103.0,102.855,102.933,3963271742.0
2006-06-20 02:00:00,102.933,102.955,102.856,102.945,3925868502.0
2006-06-20 02:30:00,102.95,103.01,102.905,102.943,3681797430.0
2006-06-20 03:00:00,102.955,102.955,102.82,102.853,2803190532.0
2006-06-20 03:30:00,102.85,102.867,102.775,102.79,2389198713.0
2006-06-20 04:00:00,102.785,102.84,102.755,102.82,2138304350.0
2006-06-20 04:30:00,102.825,102.865,102.75,102.845,1089760882.0
2006-06-20 05:00:00,102.845,102.918,102.828,102.88,2288926997.0
2006-06-20 05:30:00,102.89,102.912,102.845,102.86,2835034470.0
2006-06-20 06:00:00,102.87,102.885,102.807,102.865,2120695047.0
2006-06-20 06:30:00,102.865,102.91,102.818,102.835,2543417561.0
2006-06-20 07:00:00,102.835,102.845,102.665,102.68,2884941384.0
2006-06-20 07:30:00,102.675,102.785,102.64,102.705,2318713770.0
2006-06-20 08:00:00,102.705,102.721,102.515,102.59,2392471829.0
2006-06-20 08:30:00,102.6,102.61,102.328,102.403,2161602719.0
2006-06-20 09:00:00,102.41,102.577,102.348,102.39,2316802275.0
2006-06-20 09:30:00,102.375,102.48,102.312,102.41,2646776499.0
2006-06-20 10:00:00,102.37,102.41,102.291,102.397,2808418920.0
2006-06-20 10:30:00,102.393,102.393,102.23,102.23,2637948503.0
2006-06-20 11:00:00,102.253,102.345,102.14,102.335,2136315130.0
2006-06-20 11:30:00,102.327,102.49,102.285,102.47,2410443787.0
2006-06-20 12:00:00,102.465,102.57,102.374,102.53,2583181694.0
2006-06-20 12:30:00,102.54,102.55,102.311,102.415,2221933351.0
2006-06-20 13:00:00,102.41,103.08,102.41,102.913,2001107091.0
2006-06-20 13:30:00,102.91,102.945,102.83,102.91,2045590620.0
2006-06-20 14:00:00,102.855,102.975,102.78,102.865,2451329711.0
2006-06-20 14:30:00,102.86,102.865,102.65,102.71,2570026107.0
2006-06-20 15:00:00,102.71,102.82,102.705,102.79,2292278865.0
2006-06-20 15:30:00,102.785,102.82,102.672,102.815,2355840094.0
2006-06-20 16:00:00,102.815,102.92,102.78,102.89,2543806801.0
2006-06-20 16:30:00,102.885,102.985,102.81,102.955,2531451253.0
2006-06-20 17:00:00,102.953,103.025,102.885,102.942,1869261425.0
2006-06-20 17:30:00,102.95,103.055,102.945,102.995,2325875994.0
2006-06-20 18:00:00,102.998,103.044,102.82,102.833,2129394359.0
2006-06-20 18:30:00,102.83,102.87,102.745,102.81,2468173682.0
2006-06-20 19:00:00,102.803,102.825,102.676,102.735,2552992635.0
2006-06-20 19:30:00,102.74,102.797,102.695,102.77,2829596998.0
2006-06-20 20:00:00,102.76,102.845,102.727,102.785,2235397785.0
2006-06-20 20:30:00,102.785,102.785,102.667,102.75,2473522898.0
2006-06-20 21:00:00,102.748,102.835,102.685,102.835,1924135167.0
2006-06-20 21:30:00,102.828,102.9,102.768,102.8,2984206904.0
2006-06-20 22:00:00,102.8,102.833,102.74,102.8,2283492475.0
2006-06-20 22:30:00,102.792,102.809,102.673,102.733,2363717623.0
2006-06-20 23:00:00,102.74,102.74,102.685,102.715,173775020.0
2006-06-20 23:30:00,102.72,102.83,102.707,102.753,3509139419.0
2006-06-21 00:00:00,102.765,102.765,102.715,102.753,2697713724.0
2006-06-21 00:30:00,102.75,102.765,102.715,102.76,2404278938.0
2006-06-21 01:00:00,102.755,102.775,102.683,102.735,2165986412.0
2006-06-21 01:30:00,102.745,102.83,102.7,102.775,2212162920.0
2006-06-21 02:00:00,102.775,102.86,102.736,102.795,2214421451.0
2006-06-21 02:30:00,102.785,102.805,102.715,102.735,2188801118.0
2006-06-21 03:00:00,102.74,102.795,102.686,102.71,2438510359.0
2006-06-21 03:30:00,102.713,102.762,102.66,102.755,2706399679.0
2006-06-21 04:00:00,102.743,102.76,102.63,102.64,3566327972.0
2006-06-21 04:30:00,102.635,102.665,102.487,102.59,1767278472.0
2006-06-21 05:00:00,102.583,102.81,102.555,102.752,2364159071.0
2006-06-21 05:30:00,102.76,102.81,102.702,102.81,2293987798.0
2006-06-21 06:00:00,102.81,102.9,102.763,102.818,2963353052.0
2006-06-21 06:30:00,102.825,102.858,102.695,102.758,1949994388.0
2006-06-21 07:00:00,102.76,102.786,102.68,102.745,2439849009.0
2006-06-21 07:30:00,102.745,102.832,102.71,102.81,2267697580.0
2006-06-21 08:00:00,102.82,102.97,102.758,102.85,2842356886.0
2006-06-21 08:30:00,102.845,102.975,102.802,102.94,2554567196.0
2006-06-21 09:00:00,102.94,103.055,102.915,103.0,2444042810.0
2006-06-21 09:30:00,103.003,103.02,102.878,102.938,2156384256.0
2006-06-21 10:00:00,102.935,102.975,102.875,102.93,2323397604.0
2006-06-21 10:30:00,102.922,102.985,102.88,102.953,1852323251.0
2006-06-21 11:00:00,102.965,102.975,102.856,102.915,2503847811.0
2006-06-21 11:30:00,102.915,103.02,102.856,102.985,2410573928.0
2006-06-21 12:00:00,102.985,103.165,102.943,103.105,2285496243.0
2006-06-21 12:30:00,103.11,103.175,102.972,103.09,2311223810.0
2006-06-21 13:00:00,103.09,103.205,103.047,103.175,2394356367.0
2006-06-21 13:30:00,103.165,103.24,103.062,103.175,2423780866.0
2006-06-21 14:00:00,103.23,103.52,103.2,103.52,2098803666.0
2006-06-21 14:30:00,103.523,103.96,103.515,103.92,2000816847.0
2006-06-21 15:00:00,103.925,103.995,103.735,103.86,2243618470.0
2006-06-21 15:30:00,103.86,104.015,103.818,103.915,2607302004.0
2006-06-21 16:00:00,103.92,103.96,103.803,103.837,2439265298.0
2006-06-21 16:30:00,103.845,103.9,103.741,103.883,2171804373.0
2006-06-21 17:00:00,103.86,103.889,103.785,103.843,2645450019.0
2006-06-21 17:30:00,103.847,103.922,103.785,103.88,2824380155.0
2006-06-21 18:00:00,103.9,104.005,103.635,103.685,2594747116.0
2006-06-21 18:30:00,103.7,103.79,103.647,103.73,2270451328.0
2006-06-21 19:00:00,103.723,103.858,103.71,103.83,2201127953.0
2006-06-21 19:30:00,103.82,103.84,103.7,103.795,2352232150.0
2006-06-21 20:00:00,103.795,103.834,103.57,103.595,2328011722.0
2006-06-21 20:30:00,103.6,103.62,103.37,103.445,2955798861.0
2006-06-21 21:00:00,103.445,103.545,103.425,103.505,2545061072.0
2006-06-21 21:30:00,103.505,103.563,103.435,103.455,2128751688.0
2006-06-21 22:00:00,103.45,103.548,103.45,103.52,2875674582.0
2006-06-21 22:30:00,103.51,103.628,103.51,103.575,2305830856.0
2006-06-21 23:00:00,103.585,103.59,103.577,103.585,99323452.0
2006-06-21 23:30:00,103.585,103.63,103.548,103.575,2064927859.0
2006-06-22 00:00:00,103.58,103.645,103.518,103.57,2404963838.0
2006-06-22 00:30:00,103.573,103.665,103.515,103.655,2805456915.0
2006-06-22 01:00:00,103.643,103.659,103.56,103.59,3730624238.0
2006-06-22 01:30:00,103.585,103.605,103.47,103.573,3954322910.0
2006-06-22 02:00:00,103.573,103.605,103.49,103.565,3901824672.0
2006-06-22 02:30:00,103.57,103.585,103.439,103.563,3668446637.0
2006-06-22 03:00:00,103.575,103.575,103.465,103.513,2768770925.0
2006-06-22 03:30:00,103.51,103.534,103.422,103.51,2394791285.0
2006-06-22 04:00:00,103.505,103.575,103.485,103.565,2133177129.0
2006-06-22 04:30:00,103.575,103.607,103.517,103.545,2140650574.0
2006-06-22 05:00:00,103.535,103.575,103.475,103.53,2323667271.0
2006-06-22 05:30:00,103.54,103.58,103.492,103.53,2853958414.0
2006-06-22 06:00:00,103.535,103.573,103.5,103.545,2136195465.0
2006-06-22 06:30:00,103.545,103.57,103.465,103.535,2541968905.0
2006-06-22 07:00:00,103.535,103.604,103.46,103.59,2985721379.0
2006-06-22 07:30:00,103.585,103.675,103.542,103.635,2311703843.0
2006-06-22 08:00:00,103.635,103.68,103.56,103.61,2428191661.0
2006-06-22 08:30:00,103.62,103.7,103.545,103.683,2272573579.0
2006-06-22 09:00:00,103.69,103.726,103.565,103.64,2243396149.0
2006-06-22 09:30:00,103.625,103.8,103.528,103.69,2632151933.0
2006-06-22 10:00:00,103.68,103.717,103.54,103.567,2868763595.0
2006-06-22 10:30:00,103.563,103.671,103.505,103.62,2691233755.0
2006-06-22 11:00:00,103.643,103.695,103.601,103.645,2163907729.0
2006-06-22 11:30:00,103.637,103.81,103.595,103.76,2456831786.0
2006-06-22 12:00:00,103.755,103.855,103.644,103.84,2607251276.0
2006-06-22 12:30:00,103.85,104.07,103.785,103.975,2299150831.0
2006-06-22 13:00:00,103.97,103.99,103.82,103.843,1960498381.0
2006-06-22 13:30:00,103.84,103.915,103.785,103.87,2081173074.0
2006-06-22 14:00:00,103.815,103.892,103.62,103.725,2463540471.0
2006-06-22 14:30:00,103.725,103.755,103.522,103.56,2475691268.0
2006-06-22 15:00:00,103.56,103.697,103.505,103.63,2313270585.0
2006-06-22 15:30:00,103.625,103.705,103.568,103.655,2301508243.0
2006-06-22 16:00:00,103.655,103.72,103.415,103.455,2444133301.0
2006-06-22 16:30:00,103.455,103.65,103.422,103.535,2418679644.0
2006-06-22 17:00:00,103.533,103.8,103.505,103.772,1835980002.0
2006-06-22 17:30:00,103.79,103.855,103.685,103.735,2305719321.0
2006-06-22 18:00:00,103.718,103.855,103.628,103.793,2139956233.0
2006-06-22 18:30:00,103.78,103.843,103.715,103.8,2447061662.0
2006-06-22 19:00:00,103.8,103.866,103.722,103.765,2499803143.0
2006-06-22 19:30:00,103.77,103.805,103.68,103.75,2785435161.0
2006-06-22 20:00:00,103.74,103.765,103.645,103.715,2007016179.0
2006-06-22 20:30:00,103.715,103.85,103.69,103.76,2408337300.0
2006-06-22 21:00:00,103.758,103.833,103.687,103.775,1986324181.0
2006-06-22 21:30:00,103.768,103.805,103.71,103.77,2957164529.0
2006-06-22 22:00:00,103.77,103.821,103.725,103.81,2317816679.0
2006-06-22 22:30:00,103.802,103.928,103.798,103.873,2375564690.0
2006-06-22 23:00:00,103.873,103.88,103.825,103.88,146360052.0
2006-06-22 23:30:00,103.88,103.91,103.785,103.833,3522409870.0
2006-06-23 00:00:00,103.845,103.845,103.747,103.753,2668579394.0
2006-06-23 00:30:00,103.75,103.855,103.73,103.82,2418584657.0
2006-06-23 01:00:00,103.815,103.88,103.76,103.775,2170214092.0
2006-06-23 01:30:00,103.785,103.793,103.61,103.635,2152404492.0
2006-06-23 02:00:00,103.633,103.7,103.55,103.632,2336007373.0
2006-06-23 02:30:00,103.64,103.705,103.57,103.65,2323732774.0
2006-06-23 03:00:00,103.65,103.775,103.623,103.688,2964614664.0
2006-06-23 03:30:00,103.695,103.77,103.659,103.728,2000114892.0
2006-06-23 04:00:00,103.73,103.75,103.68,103.695,2430971952.0
2006-06-23 04:30:00,103.7,103.74,103.645,103.66,1580512208.0
2006-06-23 05:00:00,103.67,103.68,103.58,103.63,2734507512.0
2006-06-23 05:30:00,103.625,103.722,103.577,103.62,2413149332.0
2006-06-23 06:00:00,103.62,103.651,103.57,103.61,2430158998.0
2006-06-23 06:30:00,103.613,103.623,103.532,103.558,2087805665.0
2006-06-23 07:00:00,103.555,103.64,103.535,103.6,2308361919.0
2006-06-23 07:30:00,103.592,103.657,103.53,103.633,1754993108.0
2006-06-23 08:00:00,103.635,103.695,103.546,103.605,2374029257.0
2006-06-23 08:30:00,103.605,103.748,103.472,103.735,2417789488.0
2006-06-23 09:00:00,103.735,103.807,103.653,103.705,2211613384.0
2006-06-23 09:30:00,103.72,103.72,103.6,103.64,2333542942.0
2006-06-23 10:00:00,103.64,103.77,103.593,103.675,2475007841.0
2006-06-23 10:30:00,103.675,103.73,103.524,103.555,2457579095.0
2006-06-23 11:00:00,103.61,103.61,103.47,103.58,2103637470.0
2006-06-23 11:30:00,103.583,103.875,103.535,103.73,1963151217.0
2006-06-23 12:00:00,103.735,103.817,103.679,103.74,2291155940.0
2006-06-23 12:30:00,103.73,103.775,103.605,103.655,2556885683.0
2006-06-23 13:00:00,103.66,103.725,103.613,103.697,2421594268.0
2006-06-23 13:30:00,103.705,103.781,103.568,103.613,2109789613.0
2006-06-23 14:00:00,103.59,103.77,103.543,103.543,2656257972.0
2006-06-23 14:30:00,103.547,103.745,103.372,103.41,2911792282.0
2006-06-23 15:00:00,103.42,103.445,102.945,103.015,2616324019.0
2006-06-23 15:30:00,103.03,103.16,102.895,103.08,2248572998.0
2006-06-23 16:00:00,103.073,103.403,103.03,103.39,2285017981.0
2006-06-23 16:30:00,103.39,103.452,103.25,103.255,2410648256.0
2006-06-23 17:00:00,103.265,103.438,103.26,103.355,2292009023.0
2006-06-23 17:30:00,103.36,103.415,103.295,103.385,2938034210.0
2006-06-23 18:00:00,103.385,103.497,103.345,103.465,2538195350.0
2006-06-23 18:30:00,103.465,103.52,103.405,103.495,2184395760.0
2006-06-23 19:00:00,103.49,103.565,103.375,103.51,2860143986.0
2006-06-23 19:30:00,103.5,103.686,103.5,103.625,2306292046.0
2006-06-23 20:00:00,103.635,103.715,103.617,103.685,2102694648.0
2006-06-23 20:30:00,103.675,103.687,103.6,103.665,2163824341.0
2006-06-23 21:00:00,103.68,103.68,103.539,103.65,2425203401.0
2006-06-23 21:30:00,103.653,103.73,103.615,103.715,2691639553.0
2006-06-23 22:00:00,103.703,103.83,103.659,103.79,3686598847.0
2006-06-23 22:30:00,103.785,103.825,103.685,103.793,3969285317.0
2006-06-25 23:00:00,103.793,103.805,103.745,103.8,1626679397.0
2006-06-25 23:30:00,103.792,103.805,103.745,103.8,2007082062.0
2006-06-26 00:00:00,103.8,103.805,103.745,103.788,2770217851.0
2006-06-26 00:30:00,103.795,103.805,103.745,103.798,2100392492.0
2006-06-26 01:00:00,103.8,103.851,103.705,103.72,2429258032.0
2006-06-26 01:30:00,103.725,103.76,103.605,103.68,2240135540.0
2006-06-26 02:00:00,103.68,103.773,103.65,103.735,2305797493.0
2006-06-26 02:30:00,103.74,103.837,103.609,103.68,2476554513.0
2006-06-26 03:00:00,103.678,103.729,103.601,103.695,2124261257.0
2006-06-26 03:30:00,103.688,103.745,103.64,103.71,2780753495.0
2006-06-26 04:00:00,103.71,103.77,103.645,103.742,2036804651.0
2006-06-26 04:30:00,103.75,103.812,103.727,103.793,1598543863.0
2006-06-26 05:00:00,103.793,103.82,103.74,103.795,4037245202.0
2006-06-26 05:30:00,103.8,103.838,103.696,103.733,3811864876.0
2006-06-26 06:00:00,103.745,103.78,103.7,103.733,2669000171.0
2006-06-26 06:30:00,103.73,103.8,103.725,103.77,2400623318.0
2006-06-26 07:00:00,103.765,103.785,103.675,103.695,2168806761.0
2006-06-26 07:30:00,103.705,103.71,103.627,103.665,2154719963.0
2006-06-26 08:00:00,103.655,103.797,103.63,103.75,2320943341.0
2006-06-26 08:30:00,103.76,103.81,103.656,103.74,2831195788.0
2006-06-26 09:00:00,103.745,103.748,103.549,103.665,2134860494.0
2006-06-26 09:30:00,103.665,103.77,103.55,103.745,2473336418.0
2006-06-26 10:00:00,103.745,103.88,103.718,103.76,2942866354.0
2006-06-26 10:30:00,103.755,103.845,103.688,103.785,2318548507.0
2006-06-26 11:00:00,103.785,103.93,103.76,103.81,2453134315.0
2006-06-26 11:30:00,103.82,103.85,103.717,103.753,2267017325.0
2006-06-26 12:00:00,103.76,103.76,103.569,103.67,2253333089.0
2006-06-26 12:30:00,103.655,103.94,103.605,103.8,2649608007.0
2006-06-26 13:00:00,103.79,103.88,103.7,103.847,2852810622.0
2006-06-26 13:30:00,103.843,103.945,103.73,103.91,2611984278.0
2006-06-26 14:00:00,103.933,103.96,103.69,103.755,2147423202.0
2006-06-26 14:30:00,103.747,103.752,103.592,103.61,2398624936.0
2006-06-26 15:00:00,103.605,103.82,103.585,103.81,2588121316.0
2006-06-26 15:30:00,103.82,103.88,103.7,103.715,2300884354.0
2006-06-26 16:00:00,103.72,103.91,103.645,103.803,1985006324.0
2006-06-26 16:30:00,103.8,103.825,103.49,103.51,2121320865.0
2006-06-26 17:00:00,103.455,103.635,103.455,103.535,2449145470.0
2006-06-26 17:30:00,103.535,103.656,103.461,103.48,2436451942.0
2006-06-26 18:00:00,103.48,103.609,103.475,103.54,2305464883.0
2006-06-26 18:30:00,103.535,103.682,103.49,103.68,2170448902.0
2006-06-26 19:00:00,103.675,103.68,103.459,103.475,2299956863.0
2006-06-26 19:30:00,103.475,103.53,103.255,103.255,2257592002.0
2006-06-26 20:00:00,103.253,103.45,103.228,103.442,1649217559.0
2006-06-26 20:30:00,103.45,103.535,103.383,103.535,2314133374.0
2006-06-26 21:00:00,103.538,103.649,103.48,103.583,2117972196.0
2006-06-26 21:30:00,103.58,103.635,103.525,103.57,2438264770.0
2006-06-26 22:00:00,103.57,103.63,103.425,103.505,2452637458.0
2006-06-26 22:30:00,103.51,103.51,103.395,103.46,2737719953.0
2006-06-26 23:00:00,103.45,103.46,103.38,103.38,242833271.0
2006-06-26 23:30:00,103.375,103.5,103.25,103.4,2382786145.0
2006-06-27 00:00:00,103.398,103.474,103.305,103.445,1991512321.0
2006-06-27 00:30:00,103.438,103.45,103.35,103.43,2911059542.0
2006-06-27 01:00:00,103.43,103.47,103.375,103.46,2303430710.0
2006-06-27 01:30:00,103.452,103.495,103.363,103.363,2316669073.0
2006-06-27 02:00:00,103.363,103.478,103.356,103.452,2314158594.0
2006-06-27 02:30:00,103.46,103.566,103.405,103.47,2335833798.0
2006-06-27 03:00:00,103.47,103.475,103.315,103.428,2942397486.0
2006-06-27 03:30:00,103.435,103.435,103.33,103.398,2020519740.0
2006-06-27 04:00:00,103.4,103.41,103.318,103.355,2379591777.0
2006-06-27 04:30:00,103.36,103.41,103.315,103.39,1252015908.0
2006-06-27 05:00:00,103.4,103.41,103.33,103.37,2738322095.0
2006-06-27 05:30:00,103.365,103.55,103.32,103.55,2411856550.0
2006-06-27 06:00:00,103.55,103.66,103.522,103.57,2407507150.0
2006-06-27 06:30:00,103.573,103.58,103.45,103.528,2084525633.0
2006-06-27 07:00:00,103.527,103.545,103.422,103.48,2349976561.0
2006-06-27 07:30:00,103.472,103.665,103.455,103.665,1239114141.0
2006-06-27 08:00:00,103.645,103.73,103.577,103.725,2050052058.0
2006-06-27 08:30:00,103.725,103.755,103.61,103.675,1683080985.0
2006-06-27 09:00:00,103.69,103.73,103.635,103.675,2035228497.0
2006-06-27 09:30:00,103.68,103.78,103.613,103.69,2339629535.0
2006-06-27 10:00:00,103.69,103.8,103.59,103.675,2426552455.0
2006-06-27 10:30:00,103.675,103.737,103.601,103.635,2456522659.0
2006-06-27 11:00:00,103.69,103.845,103.677,103.76,2167548418.0
2006-06-27 11:30:00,103.763,103.802,103.525,103.59,2008473567.0
2006-06-27 12:00:00,103.595,103.723,103.53,103.65,2289987380.0
2006-06-27 12:30:00,103.64,103.715,103.57,103.685,2616853693.0
2006-06-27 13:00:00,103.68,103.695,103.51,103.527,2405948756.0
2006-06-27 13:30:00,103.525,103.74,103.48,103.713,2138988876.0
2006-06-27 14:00:00,103.69,103.79,103.525,103.583,2619183569.0
2006-06-27 14:30:00,103.587,103.685,103.575,103.65,2858818799.0
2006-06-27 15:00:00,103.65,103.705,103.385,103.445,2627723627.0
2006-06-27 15:30:00,103.46,103.517,103.375,103.48,2288759013.0
2006-06-27 16:00:00,103.473,103.58,103.385,103.56,2214850709.0
2006-06-27 16:30:00,103.55,103.655,103.485,103.525,2425252427.0
2006-06-27 17:00:00,103.525,103.623,103.475,103.565,2342204843.0
2006-06-27 17:30:00,103.56,103.7,103.518,103.665,2847445240.0
2006-06-27 18:00:00,103.665,103.72,103.605,103.635,2421884038.0
2006-06-27 18:30:00,103.635,103.7,103.57,103.605,2179190155.0
2006-06-27 19:00:00,103.6,103.696,103.595,103.63,2749044405.0
2006-06-27 19:30:00,103.62,103.67,103.574,103.585,2323847679.0
2006-06-27 20:00:00,103.595,103.621,103.562,103.615,2075447187.0
2006-06-27 20:30:00,103.605,103.658,103.57,103.595,2183658763.0
2006-06-27 21:00:00,103.6,103.62,103.547,103.6,2404484823.0
2006-06-27 21:30:00,103.603,103.625,103.538,103.545,2658150528.0
2006-06-27 22:00:00,103.533,103.54,103.42,103.47,3767763800.0
2006-06-27 22:30:00,103.455,103.493,103.409,103.463,4132600744.0
2006-06-27 23:00:00,103.463,103.475,103.46,103.465,24841894.0
2006-06-27 23:30:00,103.47,103.488,103.375,103.48,1958261612.0
2006-06-28 00:00:00,103.48,103.549,103.41,103.488,2753228978.0
2006-06-28 00:30:00,103.495,103.615,103.49,103.578,2124224828.0
2006-06-28 01:00:00,103.58,103.66,103.465,103.51,2511553129.0
2006-06-28 01:30:00,103.505,103.574,103.435,103.54,2297247117.0
2006-06-28 02:00:00,103.54,103.6,103.445,103.495,2266896905.0
2006-06-28 02:30:00,103.5,103.556,103.455,103.51,2406847900.0
2006-06-28 03:00:00,103.508,103.55,103.405,103.445,2116940447.0
2006-06-28 03:30:00,103.438,103.492,103.37,103.47,2787360473.0
2006-06-28 04:00:00,103.47,103.515,103.375,103.41,2072412600.0
2006-06-28 04:30:00,103.405,103.413,103.33,103.413,1373547003.0
2006-06-28 05:00:00,103.413,103.505,103.369,103.465,4196045905.0
2006-06-28 05:30:00,103.47,103.513,103.426,103.453,3738032946.0
2006-06-28 06:00:00,103.465,103.485,103.395,103.433,2663026405.0
2006-06-28 06:30:00,103.43,103.529,103.418,103.52,2380032842.0
2006-06-28 07:00:00,103.515,103.525,103.46,103.505,2216714076.0
2006-06-28 07:30:00,103.515,103.555,103.497,103.525,1902680732.0
2006-06-28 08:00:00,103.515,103.555,103.43,103.43,2326320664.0
2006-06-28 08:30:00,103.44,103.46,103.345,103.41,2725237817.0
2006-06-28 09:00:00,103.415,103.51,103.38,103.485,2140297294.0
2006-06-28 09:30:00,103.485,103.627,103.47,103.545,2397861568.0
2006-06-28 10:00:00,103.555,103.59,103.482,103.54,2867882750.0
2006-06-28 10:30:00,103.535,103.62,103.504,103.545,2379646553.0
2006-06-28 11:00:00,103.545,103.572,103.443,103.53,2443405963.0
2006-06-28 11:30:00,103.54,103.56,103.417,103.473,2218321904.0
2006-06-28 12:00:00,103.48,103.48,103.323,103.38,2308917314.0
2006-06-28 12:30:00,103.365,103.435,103.325,103.34,2599587721.0
2006-06-28 13:00:00,103.33,103.434,103.295,103.337,2886536535.0
2006-06-28 13:30:00,103.34,103.43,103.275,103.38,2602265778.0
2006-06-28 14:00:00,103.393,103.417,103.313,103.365,2155591007.0
2006-06-28 14:30:00,103.357,103.462,103.328,103.37,2369291504.0
2006-06-28 15:00:00,103.355,103.41,103.155,103.17,2618066705.0
2006-06-28 15:30:00,103.18,103.445,103.158,103.375,2279683872.0
2006-06-28 16:00:00,103.36,103.383,103.25,103.363,2005851366.0
2006-06-28 16:30:00,103.36,103.412,103.2,103.24,2158505611.0
2006-06-28 17:00:00,103.185,103.37,103.185,103.265,2447985964.0
2006-06-28 17:30:00,103.265,103.53,103.241,103.53,2436108858.0
2006-06-28 18:00:00,103.53,103.74,103.465,103.74,2309944017.0
2006-06-28 18:30:00,103.735,103.808,103.695,103.705,464899923.0
2006-06-28 20:00:00,103.703,103.703,103.625,103.642,183430767.0
2006-06-28 20:30:00,103.65,103.7,103.605,103.667,2345122468.0
2006-06-28 21:00:00,103.668,103.7,103.607,103.653,2080490430.0
2006-06-28 21:30:00,103.65,103.73,103.615,103.73,2389999764.0
2006-06-28 22:00:00,103.73,103.731,103.643,103.685,2411766709.0
2006-06-28 22:30:00,103.69,103.71,103.575,103.65,2703289601.0
2006-06-28 23:00:00,103.64,103.65,103.64,103.642,169356486.0
2006-06-28 23:30:00,103.65,103.65,103.52,103.58,2245641418.0
2006-06-29 00:00:00,103.578,103.636,103.527,103.565,2055624390.0
2006-06-29 00:30:00,103.558,103.585,103.51,103.58,2886459312.0
2006-06-29 01:00:00,103.58,103.62,103.518,103.59,2336517571.0
2006-06-29 01:30:00,103.582,103.635,103.475,103.493,2357682994.0
2006-06-29 02:00:00,103.493,103.67,103.493,103.622,2330968322.0
2006-06-29 02:30:00,103.63,103.695,103.565,103.61,2336756133.0
2006-06-29 03:00:00,103.61,103.74,103.563,103.688,2804234608.0
2006-06-29 03:30:00,103.695,103.817,103.665,103.768,2021401849.0
2006-06-29 04:00:00,103.77,103.773,103.66,103.72,2407364780.0
2006-06-29 04:30:00,103.715,103.745,103.657,103.7,2293130821.0
2006-06-29 05:00:00,103.71,103.72,103.635,103.69,2741597561.0
2006-06-29 05:30:00,103.685,103.715,103.632,103.66,2401601070.0
2006-06-29 06:00:00,103.66,103.685,103.61,103.66,2391184778.0
2006-06-29 06:30:00,103.663,103.684,103.605,103.668,2036332867.0
2006-06-29 07:00:00,103.667,103.685,103.528,103.62,2339531265.0
2006-06-29 07:30:00,103.612,103.645,103.55,103.615,2536753665.0
2006-06-29 08:00:00,103.62,103.805,103.613,103.745,3243643493.0
2006-06-29 08:30:00,103.757,103.78,103.678,103.765,1487668099.0
2006-06-29 09:00:00,103.763,103.784,103.675,103.725,2390137984.0
2006-06-29 09:30:00,103.73,103.784,103.679,103.72,2322806601.0
2006-06-29 10:00:00,103.72,103.787,103.625,103.745,2451493147.0
2006-06-29 10:30:00,103.745,103.785,103.63,103.635,2425102520.0
2006-06-29 11:00:00,103.69,103.777,103.635,103.74,2164945633.0
2006-06-29 11:30:00,103.743,103.81,103.729,103.77,2073570712.0
2006-06-29 12:00:00,103.775,103.855,103.74,103.76,2214929357.0
2006-06-29 12:30:00,103.75,103.821,103.706,103.815,2608625768.0
2006-06-29 13:00:00,103.82,103.895,103.745,103.865,2336633961.0
2006-06-29 13:30:00,103.865,103.98,103.847,103.953,2170626608.0
2006-06-29 14:00:00,103.93,104.09,103.825,103.91,2628754132.0
2006-06-29 14:30:00,103.907,104.3,103.745,104.22,2839930617.0
2006-06-29 15:00:00,104.23,104.288,103.997,104.225,2594963191.0
2006-06-29 15:30:00,104.24,104.415,104.185,104.27,2357043028.0
2006-06-29 16:00:00,104.273,104.325,104.111,104.28,2201351819.0
2006-06-29 16:30:00,104.27,104.307,104.15,104.175,2470085454.0
2006-06-29 17:00:00,104.185,104.22,104.045,104.105,2360992243.0
2006-06-29 17:30:00,104.11,104.27,103.99,104.065,2815257718.0
2006-06-29 18:00:00,104.065,104.1,103.95,104.075,2441919354.0
2006-06-29 18:30:00,104.075,104.19,104.073,104.145,2109812940.0
2006-06-29 19:00:00,104.14,104.175,104.035,104.05,2728742930.0
2006-06-29 19:30:00,104.04,104.138,103.961,103.985,2363118426.0
2006-06-29 20:00:00,103.985,104.017,103.865,103.885,1703485306.0
2006-06-29 20:30:00,103.875,103.88,103.467,103.525,2214806635.0
2006-06-29 21:00:00,103.53,103.745,103.33,103.36,2396701372.0
2006-06-29 21:30:00,103.363,103.519,103.307,103.485,2680472319.0
2006-06-29 22:00:00,103.473,103.66,103.456,103.66,3707958686.0
2006-06-29 22:30:00,103.655,103.763,103.545,103.673,4141552506.0
2006-06-29 23:00:00,103.673,103.685,103.67,103.675,26404202.0
2006-06-29 23:30:00,103.665,103.666,103.487,103.56,1909142679.0
2006-06-30 00:00:00,103.56,103.618,103.485,103.518,2785778906.0
2006-06-30 00:30:00,103.525,103.742,103.525,103.738,2063463274.0
2006-06-30 01:00:00,103.74,103.815,103.61,103.66,2371788131.0
2006-06-30 01:30:00,103.655,103.757,103.53,103.72,2274070475.0
2006-06-30 02:00:00,103.723,103.75,103.63,103.725,4094957209.0
2006-06-30 02:30:00,103.73,103.735,103.593,103.633,3731977563.0
2006-06-30 03:00:00,103.645,103.655,103.479,103.523,2631559141.0
2006-06-30 03:30:00,103.52,103.63,103.475,103.52,2402751569.0
2006-06-30 04:00:00,103.515,103.59,103.459,103.495,2202675409.0
2006-06-30 04:30:00,103.505,103.62,103.49,103.615,1507092489.0
2006-06-30 05:00:00,103.605,103.639,103.502,103.51,2324343816.0
2006-06-30 05:30:00,103.52,103.65,103.4,103.62,2726729038.0
2006-06-30 06:00:00,103.625,103.685,103.515,103.525,2137100214.0
2006-06-30 06:30:00,103.525,103.561,103.48,103.505,2474464211.0
2006-06-30 07:00:00,103.495,103.545,103.438,103.47,2810186619.0
2006-06-30 07:30:00,103.465,103.485,103.18,103.225,2372491438.0
2006-06-30 08:00:00,103.225,103.395,103.2,103.31,2497548241.0
2006-06-30 08:30:00,103.32,103.37,103.211,103.313,2219923032.0
2006-06-30 09:00:00,103.32,103.425,103.247,103.29,2398569727.0
2006-06-30 09:30:00,103.275,103.36,103.189,103.31,2570697577.0
2006-06-30 10:00:00,103.3,103.377,103.226,103.317,2796585407.0
2006-06-30 10:30:00,103.32,103.382,103.22,103.22,2569404919.0
2006-06-30 11:00:00,103.243,103.295,103.205,103.205,2135119827.0
2006-06-30 11:30:00,103.195,103.195,103.07,103.1,2407916551.0
2006-06-30 12:00:00,103.095,103.11,102.965,103.09,2574527056.0
2006-06-30 12:30:00,103.1,103.18,103.05,103.055,2232496678.0
2006-06-30 13:00:00,103.05,103.134,103.03,103.083,2079291962.0
2006-06-30 13:30:00,103.08,103.173,103.045,103.14,2178103569.0
2006-06-30 14:00:00,103.085,103.247,103.07,103.165,2445133234.0
2006-06-30 14:30:00,103.165,103.165,102.897,103.11,2444887105.0
2006-06-30 15:00:00,103.11,103.155,102.916,103.05,2288349730.0
2006-06-30 15:30:00,103.045,103.12,102.852,102.943,2384248047.0
2006-06-30 16:00:00,102.945,103.13,102.843,102.927,1475261863.0
2006-06-30 16:30:00,102.915,103.005,102.65,102.75,3289639994.0
2006-06-30 17:00:00,102.745,102.882,102.61,102.882,2483041027.0
2006-06-30 17:30:00,102.89,102.965,102.65,102.657,2372691566.0
2006-06-30 18:00:00,102.658,102.82,102.603,102.753,2013928125.0
2006-06-30 18:30:00,102.75,102.845,102.685,102.7,2431447298.0
2006-06-30 19:00:00,102.7,102.72,102.52,102.555,2420337317.0
2006-06-30 19:30:00,102.56,102.573,102.332,102.47,2688612502.0
2006-06-30 20:00:00,102.46,102.53,102.432,102.505,2236301743.0
2006-06-30 20:30:00,102.51,102.51,102.375,102.4,2334792110.0
2006-06-30 21:00:00,102.388,102.501,102.325,102.455,2061497971.0
2006-06-30 21:30:00,102.448,102.565,102.425,102.48,2821047832.0
2006-06-30 22:00:00,102.48,102.703,102.415,102.69,2413385384.0
2006-06-30 22:30:00,102.682,102.69,102.475,102.513,2349530696.0
2006-07-03 01:00:00,102.51,102.51,102.131,102.195,2184475461.0
2006-07-03 01:30:00,102.205,102.236,102.175,102.225,2392211721.0
2006-07-03 02:00:00,102.225,102.235,102.175,102.235,2353070510.0
2006-07-03 02:30:00,102.225,102.235,102.185,102.225,2333781734.0
2006-07-03 03:00:00,102.225,102.235,102.175,102.222,1905542069.0
2006-07-03 03:30:00,102.23,102.235,102.175,102.22,1866241732.0
2006-07-03 04:00:00,102.23,102.235,102.185,102.22,1809591282.0
2006-07-03 04:30:00,102.217,102.235,102.175,102.223,754430531.0
2006-07-03 05:00:00,102.223,102.64,102.21,102.572,2437732673.0
2006-07-03 05:30:00,102.58,102.58,102.435,102.47,2394985290.0
2006-07-03 06:00:00,102.47,102.515,102.4,102.488,2795929515.0
2006-07-03 06:30:00,102.495,102.534,102.453,102.518,2083583590.0
2006-07-03 07:00:00,102.52,102.564,102.45,102.53,2362032713.0
2006-07-03 07:30:00,102.525,102.652,102.488,102.64,2212793181.0
2006-07-03 08:00:00,102.65,102.8,102.6,102.73,2671046312.0
2006-07-03 08:30:00,102.725,102.91,102.623,102.87,2429159719.0
2006-07-03 09:00:00,102.87,102.885,102.74,102.76,2455738959.0
2006-07-03 09:30:00,102.763,102.82,102.673,102.718,2009427008.0
2006-07-03 10:00:00,102.717,102.805,102.625,102.74,2353018559.0
2006-07-03 10:30:00,102.732,103.015,102.695,102.975,2480206062.0
2006-07-03 11:00:00,102.98,103.13,102.905,103.035,3364069640.0
2006-07-03 11:30:00,103.047,103.12,102.911,103.075,1497396715.0
2006-07-03 12:00:00,103.073,103.22,103.004,103.205,2353640614.0
2006-07-03 12:30:00,103.21,103.29,103.13,103.18,2255682037.0
2006-07-03 13:00:00,103.18,103.255,103.087,103.185,2448006610.0
2006-07-03 13:30:00,103.185,103.198,103.005,103.005,2416853785.0
2006-07-03 14:00:00,103.06,103.21,103.027,103.08,2165471573.0
2006-07-03 14:30:00,103.083,103.083,102.95,103.01,2129567236.0
2006-07-03 15:00:00,103.015,103.26,103.002,103.26,2229566568.0
2006-07-03 15:30:00,103.25,103.25,103.063,103.135,2551936056.0
2006-07-03 16:00:00,103.14,103.14,102.94,103.015,2374707810.0
2006-07-03 16:30:00,103.015,103.168,102.851,103.163,2130641278.0
2006-07-03 17:00:00,103.14,103.276,102.997,103.22,2535788374.0
2006-07-03 17:30:00,103.217,103.363,103.168,103.36,2752485022.0
2006-07-03 18:00:00,103.37,103.434,103.265,103.395,2584455870.0
2006-07-03 18:30:00,103.41,103.525,103.334,103.44,2389629448.0
2006-07-03 19:00:00,103.433,103.446,103.27,103.27,2204788497.0
2006-07-03 19:30:00,103.215,103.3,103.13,103.175,2460603651.0
2006-07-03 20:00:00,103.175,103.225,103.129,103.175,2366525367.0
2006-07-03 20:30:00,103.18,103.213,103.1,103.135,2846645669.0
2006-07-03 21:00:00,103.135,103.205,103.125,103.195,2510722736.0
2006-07-03 21:30:00,103.195,103.2,103.1,103.175,2108634782.0
2006-07-03 22:00:00,103.17,103.178,103.085,103.14,2735072528.0
2006-07-03 22:30:00,103.13,103.185,103.09,103.125,2339866986.0
2006-07-03 23:00:00,103.135,103.14,103.085,103.105,390857499.0
2006-07-03 23:30:00,103.095,103.17,103.07,103.135,2198119570.0
2006-07-04 00:00:00,103.14,103.175,103.08,103.13,2434316867.0
2006-07-04 00:30:00,103.133,103.18,103.077,103.155,2587007627.0
2006-07-04 01:00:00,103.143,103.185,103.115,103.16,3781383296.0
2006-07-04 01:30:00,103.155,103.21,103.022,103.083,4156243067.0
2006-07-04 02:00:00,103.083,103.145,103.05,103.085,4198337654.0
2006-07-04 02:30:00,103.09,103.105,102.915,102.973,3776682163.0
2006-07-04 03:00:00,102.985,103.04,102.925,102.993,2582410334.0
2006-07-04 03:30:00,102.99,103.005,102.867,102.94,2446497260.0
2006-07-04 04:00:00,102.935,103.07,102.92,103.015,2180545505.0
2006-07-04 04:30:00,103.025,103.065,102.965,103.005,1555704495.0
2006-07-04 05:00:00,102.995,103.055,102.94,102.94,2306713814.0
2006-07-04 05:30:00,102.95,103.003,102.908,102.98,2757043319.0
2006-07-04 06:00:00,102.985,103.025,102.965,102.995,2097917039.0
2006-07-04 06:30:00,102.995,103.064,102.97,103.035,2498481289.0
2006-07-04 07:00:00,103.035,103.105,102.98,103.03,2833336700.0
2006-07-04 07:30:00,103.025,103.035,102.975,103.015,2379676973.0
2006-07-04 08:00:00,103.015,103.035,102.905,102.905,2443139102.0
2006-07-04 08:30:00,102.96,102.986,102.865,102.943,2239553231.0
2006-07-04 09:00:00,102.95,103.015,102.802,102.99,2406478579.0
2006-07-04 09:30:00,102.975,103.077,102.926,103.04,2566109184.0
2006-07-04 10:00:00,103.03,103.059,102.93,102.997,2748224701.0
2006-07-04 10:30:00,103.0,103.047,102.937,102.96,2605350482.0
2006-07-04 11:00:00,102.983,103.114,102.93,103.045,2127689841.0
2006-07-04 11:30:00,103.045,103.145,103.02,103.13,2364619824.0
2006-07-04 12:00:00,103.125,103.193,103.045,103.08,2546401034.0
2006-07-04 12:30:00,103.09,103.1,102.955,102.955,2182568278.0
2006-07-04 13:00:00,102.95,103.064,102.903,103.013,2188538152.0
2006-07-04 13:30:00,103.01,103.17,103.009,103.12,2214708964.0
2006-07-04 14:00:00,103.065,103.19,103.065,103.175,2405438240.0
2006-07-04 14:30:00,103.175,103.215,103.124,103.17,2475837041.0
2006-07-04 15:00:00,103.17,103.184,103.05,103.17,2253544839.0
2006-07-04 15:30:00,103.165,103.25,103.155,103.213,2329671961.0
2006-07-04 16:00:00,103.215,103.52,103.174,103.517,1473812183.0
2006-07-04 16:30:00,103.505,103.55,103.397,103.55,3270678599.0
2006-07-04 17:00:00,103.545,103.611,103.445,103.482,2485437538.0
2006-07-04 17:30:00,103.49,103.553,103.455,103.497,2358577004.0
2006-07-04 18:00:00,103.498,103.57,103.445,103.503,2033307032.0
2006-07-04 18:30:00,103.5,103.545,103.44,103.49,2444139115.0
2006-07-04 19:00:00,103.49,103.53,103.43,103.475,2453201403.0
2006-07-04 19:30:00,103.48,103.514,103.313,103.36,2688521619.0
2006-07-04 20:00:00,103.35,103.412,103.28,103.405,2192148371.0
2006-07-04 20:30:00,103.41,103.555,103.385,103.45,2390108788.0
2006-07-04 21:00:00,103.428,103.487,103.384,103.465,2101035630.0
2006-07-04 21:30:00,103.458,103.64,103.395,103.62,2745979591.0
2006-07-04 22:00:00,103.62,103.685,103.475,103.63,2426981742.0
2006-07-04 22:30:00,103.622,103.749,103.553,103.703,2439428830.0
2006-07-04 23:00:00,103.703,103.715,103.58,103.617,595209399.0
2006-07-04 23:30:00,103.62,103.66,103.52,103.61,1838270774.0
2006-07-05 00:00:00,103.6,103.793,103.6,103.72,1883249063.0
2006-07-05 00:30:00,103.712,103.915,103.7,103.785,1928840531.0
2006-07-05 01:00:00,103.785,103.935,103.748,103.845,2344797570.0
2006-07-05 01:30:00,103.855,103.855,103.67,103.715,2361367363.0
2006-07-05 02:00:00,103.715,103.798,103.645,103.725,2293157504.0
2006-07-05 02:30:00,103.715,103.79,103.665,103.675,2303322215.0
2006-07-05 03:00:00,103.685,103.735,103.63,103.672,1640464382.0
2006-07-05 03:30:00,103.68,103.71,103.635,103.69,1152949380.0
2006-07-05 04:00:00,103.7,103.8,103.66,103.78,1433543917.0
2006-07-05 04:30:00,103.777,103.865,103.741,103.813,1710330333.0
2006-07-05 05:00:00,103.825,103.86,103.765,103.782,2436170074.0
2006-07-05 05:30:00,103.79,103.852,103.735,103.76,2373254890.0
2006-07-05 06:00:00,103.76,103.85,103.7,103.808,2618176667.0
2006-07-05 06:30:00,103.815,103.867,103.745,103.808,2116602196.0
2006-07-05 07:00:00,103.81,103.861,103.75,103.76,2366375407.0
2006-07-05 07:30:00,103.755,103.805,103.64,103.75,2145284637.0
2006-07-05 08:00:00,103.76,103.84,103.645,103.75,2623997684.0
2006-07-05 08:30:00,103.745,103.857,103.71,103.8,2496061554.0
2006-07-05 09:00:00,103.8,103.84,103.695,103.81,2428214481.0
2006-07-05 09:30:00,103.813,103.815,103.647,103.758,2023762059.0
2006-07-05 10:00:00,103.757,103.815,103.65,103.73,2322079291.0
2006-07-05 10:30:00,103.722,103.935,103.695,103.905,2484232620.0
2006-07-05 11:00:00,103.91,103.915,103.805,103.835,3291999752.0
2006-07-05 11:30:00,103.847,103.895,103.611,103.625,1464397251.0
2006-07-05 12:00:00,103.623,103.725,103.5,103.725,2397247677.0
2006-07-05 12:30:00,103.73,103.76,103.628,103.76,2263060329.0
2006-07-05 13:00:00,103.76,103.849,103.66,103.735,2462526810.0
2006-07-05 13:30:00,103.735,103.805,103.6,103.695,2431288956.0
2006-07-05 14:00:00,103.75,103.88,103.637,103.86,2215750439.0
2006-07-05 14:30:00,103.863,103.89,103.66,103.84,2191256773.0
2006-07-05 15:00:00,103.845,104.155,103.825,104.09,2156964424.0
2006-07-05 15:30:00,104.08,104.125,103.995,104.025,2601341781.0
2006-07-05 16:00:00,104.03,104.19,103.925,103.965,2309255206.0
2006-07-05 16:30:00,103.965,103.965,103.768,103.863,2124390533.0
2006-07-05 17:00:00,103.84,103.935,103.783,103.92,2623783392.0
2006-07-05 17:30:00,103.917,104.035,103.888,104.01,2762474363.0
2006-07-05 18:00:00,104.02,104.03,103.867,103.965,2610906918.0
2006-07-05 18:30:00,103.98,104.015,103.917,103.99,2420601931.0
2006-07-05 19:00:00,103.983,104.052,103.957,103.99,2233102134.0
2006-07-05 19:30:00,103.935,104.05,103.935,104.025,2413750300.0
2006-07-05 20:00:00,104.025,104.094,103.96,103.985,2377203209.0
2006-07-05 20:30:00,103.99,104.09,103.97,104.035,2803703863.0
2006-07-05 21:00:00,104.035,104.17,104.005,104.145,2454918336.0
2006-07-05 21:30:00,104.145,104.15,104.075,104.095,2126367570.0
2006-07-05 22:00:00,104.09,104.125,103.988,104.06,2750922820.0
2006-07-05 22:30:00,104.05,104.069,103.99,104.015,2298706860.0
2006-07-05 23:00:00,104.025,104.03,103.94,103.955,436893877.0
2006-07-05 23:30:00,103.945,104.07,103.885,103.895,2209692882.0
2006-07-06 00:00:00,103.9,103.927,103.85,103.87,2450588940.0
2006-07-06 00:30:00,103.873,103.97,103.84,103.895,2597318766.0
2006-07-06 01:00:00,103.883,103.97,103.843,103.9,3841094834.0
2006-07-06 01:30:00,103.895,103.96,103.825,103.913,4144334068.0
2006-07-06 02:00:00,103.913,103.952,103.787,103.875,4210762151.0
2006-07-06 02:30:00,103.88,103.97,103.8,103.963,3845773145.0
2006-07-06 03:00:00,103.975,103.975,103.825,103.853,2589642197.0
2006-07-06 03:30:00,103.85,103.885,103.798,103.87,2447717033.0
2006-07-06 04:00:00,103.865,103.962,103.82,103.825,2221242118.0
2006-07-06 04:30:00,103.835,103.835,103.725,103.745,2339143709.0
2006-07-06 05:00:00,103.735,103.82,103.7,103.76,2247621898.0
2006-07-06 05:30:00,103.77,103.795,103.705,103.76,2681919756.0
2006-07-06 06:00:00,103.765,103.795,103.712,103.775,2110804706.0
2006-07-06 06:30:00,103.775,103.844,103.72,103.795,2477944486.0
2006-07-06 07:00:00,103.795,103.823,103.745,103.77,2844382316.0
2006-07-06 07:30:00,103.765,103.772,103.682,103.705,2355445902.0
2006-07-06 08:00:00,103.705,103.76,103.645,103.645,2424153936.0
2006-07-06 08:30:00,103.7,103.8,103.64,103.753,2225664682.0
2006-07-06 09:00:00,103.76,103.765,103.624,103.73,2481791307.0
2006-07-06 09:30:00,103.715,103.775,103.631,103.77,2568540711.0
2006-07-06 10:00:00,103.76,103.84,103.74,103.797,2750370702.0
2006-07-06 10:30:00,103.8,103.84,103.745,103.8,2620097454.0
2006-07-06 11:00:00,103.823,103.827,103.608,103.675,2134336743.0
2006-07-06 11:30:00,103.675,103.75,103.663,103.74,2313488689.0
2006-07-06 12:00:00,103.735,103.767,103.656,103.69,2621308219.0
2006-07-06 12:30:00,103.7,103.725,103.535,103.635,2136431819.0
2006-07-06 13:00:00,103.63,103.782,103.6,103.713,2150899566.0
2006-07-06 13:30:00,103.71,103.745,103.619,103.71,2246542600.0
2006-07-06 14:00:00,103.655,103.83,103.655,103.735,2410221754.0
2006-07-06 14:30:00,103.735,103.925,103.695,103.79,2427419523.0
2006-07-06 15:00:00,103.81,103.86,103.59,103.63,2277386407.0
2006-07-06 15:30:00,103.625,103.7,103.6,103.653,2398568961.0
2006-07-06 16:00:00,103.655,103.675,103.433,103.557,1471251322.0
2006-07-06 16:30:00,103.545,103.745,103.522,103.7,3216205259.0
2006-07-06 17:00:00,103.695,103.75,103.482,103.482,2509384196.0
2006-07-06 17:30:00,103.49,103.605,103.465,103.597,2294793341.0
2006-07-06 18:00:00,103.598,103.598,103.38,103.463,1983428460.0
2006-07-06 18:30:00,103.46,103.49,103.38,103.43,2393321165.0
2006-07-06 19:00:00,103.43,103.54,103.395,103.475,2489361560.0
2006-07-06 19:30:00,103.48,103.518,103.34,103.36,2588307273.0
2006-07-06 20:00:00,103.35,103.47,103.325,103.455,1922887365.0
2006-07-06 20:30:00,103.46,103.51,103.393,103.41,2299960322.0
2006-07-06 21:00:00,103.408,103.463,103.36,103.415,2100726219.0
2006-07-06 21:30:00,103.408,103.54,103.355,103.54,2611056022.0
2006-07-06 22:00:00,103.54,103.595,103.475,103.49,2362604810.0
2006-07-06 22:30:00,103.482,103.513,103.33,103.455,2398146020.0
2006-07-06 23:00:00,103.443,103.45,103.395,103.45,195744592.0
2006-07-07 01:00:00,103.44,103.572,103.44,103.555,2134704296.0
2006-07-07 01:30:00,103.565,103.607,103.487,103.595,2257517003.0
2006-07-07 02:00:00,103.605,103.62,103.54,103.582,2411797143.0
2006-07-07 02:30:00,103.59,103.675,103.52,103.63,2332370099.0
2006-07-07 03:00:00,103.63,103.64,103.475,103.508,2667075184.0
2006-07-07 03:30:00,103.515,103.582,103.478,103.558,2073187691.0
2006-07-07 04:00:00,103.56,103.591,103.48,103.53,2262642406.0
2006-07-07 04:30:00,103.525,103.545,103.455,103.52,1410771552.0
2006-07-07 05:00:00,103.53,103.545,103.455,103.5,2601206139.0
2006-07-07 05:30:00,103.495,103.531,103.456,103.51,2521273683.0
2006-07-07 06:00:00,103.51,103.525,103.445,103.51,2401083898.0
2006-07-07 06:30:00,103.513,103.53,103.452,103.518,1975658409.0
2006-07-07 07:00:00,103.517,103.53,103.455,103.52,2318416375.0
2006-07-07 07:30:00,103.512,103.595,103.455,103.545,2512556152.0
2006-07-07 08:00:00,103.55,103.57,103.482,103.515,3165357362.0
2006-07-07 08:30:00,103.527,103.6,103.507,103.585,1493891880.0
2006-07-07 09:00:00,103.583,103.61,103.36,103.375,2424069636.0
2006-07-07 09:30:00,103.38,103.522,103.327,103.38,2274374538.0
2006-07-07 10:00:00,103.38,103.441,103.262,103.295,2456358406.0
2006-07-07 10:30:00,103.295,103.319,103.2,103.205,2361550904.0
2006-07-07 11:00:00,103.26,103.33,103.195,103.3,2304140396.0
2006-07-07 11:30:00,103.303,103.377,103.15,103.25,2119441255.0
2006-07-07 12:00:00,103.255,103.297,103.105,103.26,2134285505.0
2006-07-07 12:30:00,103.25,103.335,103.139,103.235,2609439447.0
2006-07-07 13:00:00,103.24,103.24,102.903,103.025,2242407243.0
2006-07-07 13:30:00,103.025,103.08,102.958,103.003,2115138611.0
2006-07-07 14:00:00,102.98,103.07,102.755,102.9,2595511644.0
2006-07-07 14:30:00,102.897,102.905,102.65,102.69,2705350304.0
2006-07-07 15:00:00,102.7,102.705,102.495,102.595,2588461248.0
2006-07-07 15:30:00,102.61,102.66,102.549,102.65,2488476465.0
2006-07-07 16:00:00,102.643,102.643,102.431,102.51,2217245929.0
2006-07-07 16:30:00,102.455,102.525,102.293,102.345,2377793522.0
2006-07-07 17:00:00,102.345,102.38,102.24,102.275,2364834683.0
2006-07-07 17:30:00,102.28,102.425,102.223,102.345,2849021601.0
2006-07-07 18:00:00,102.345,102.36,102.185,102.325,2517347457.0
2006-07-07 18:30:00,102.325,102.365,102.275,102.315,2085614668.0
2006-07-07 19:00:00,102.31,102.405,102.295,102.34,2602141741.0
2006-07-07 19:30:00,102.33,102.37,102.23,102.275,2269716183.0
2006-07-07 20:00:00,102.285,102.36,102.25,102.345,2235350240.0
2006-07-07 20:30:00,102.335,102.342,102.244,102.305,2266576845.0
2006-07-07 21:00:00,102.31,102.34,102.25,102.25,2423795559.0
2006-07-07 21:30:00,102.253,102.267,102.16,102.225,2568812150.0
2006-07-07 22:00:00,102.213,102.296,102.174,102.29,3836138664.0
2006-07-07 22:30:00,102.285,102.295,102.235,102.283,4276731324.0
2006-07-10 01:00:00,102.282,102.282,102.068,102.13,2056157397.0
2006-07-10 01:30:00,102.125,102.17,102.092,102.13,2249779927.0
2006-07-10 02:00:00,102.13,102.274,102.055,102.265,2236777360.0
2006-07-10 02:30:00,102.27,102.27,102.095,102.18,2155223824.0
2006-07-10 03:00:00,102.178,102.183,102.085,102.135,1941385723.0
2006-07-10 03:30:00,102.128,102.139,102.038,102.08,2703426451.0
2006-07-10 04:00:00,102.08,102.109,102.005,102.07,2310612315.0
2006-07-10 04:30:00,102.062,102.13,102.024,102.063,1655176277.0
2006-07-10 05:00:00,102.063,102.143,101.91,101.955,4245217079.0
2006-07-10 05:30:00,101.96,102.01,101.922,101.983,3803570976.0
2006-07-10 06:00:00,101.995,101.995,101.853,101.933,2570758868.0
2006-07-10 06:30:00,101.93,102.021,101.93,101.97,2407614673.0
2006-07-10 07:00:00,101.965,101.99,101.92,101.965,2231167717.0
2006-07-10 07:30:00,101.975,102.12,101.95,102.065,2121450573.0
2006-07-10 08:00:00,102.055,102.085,101.955,101.98,2254561033.0
2006-07-10 08:30:00,101.99,102.02,101.88,101.9,2596691995.0
2006-07-10 09:00:00,101.905,101.909,101.475,101.545,2133363054.0
2006-07-10 09:30:00,101.545,101.57,101.467,101.535,2472255034.0
2006-07-10 10:00:00,101.535,101.555,101.408,101.47,2826987963.0
2006-07-10 10:30:00,101.465,101.472,101.297,101.335,2383118200.0
2006-07-10 11:00:00,101.335,101.354,101.195,101.255,2428083568.0
2006-07-10 11:30:00,101.31,101.412,101.265,101.313,2264793500.0
2006-07-10 12:00:00,101.32,101.402,101.285,101.39,2559152573.0
2006-07-10 12:30:00,101.375,101.415,101.24,101.3,2618391024.0
2006-07-10 13:00:00,101.29,101.39,101.225,101.257,2736697918.0
2006-07-10 13:30:00,101.26,101.31,101.17,101.24,2581291031.0
2006-07-10 14:00:00,101.263,101.287,101.115,101.155,2131445509.0
2006-07-10 14:30:00,101.155,101.417,101.072,101.41,2183651375.0
2006-07-10 15:00:00,101.405,101.482,101.31,101.44,2621415526.0
2006-07-10 15:30:00,101.46,101.6,101.375,101.375,2146746485.0
2006-07-10 16:00:00,101.37,101.505,101.318,101.473,2145059353.0
2006-07-10 16:30:00,101.47,101.515,101.3,101.3,2290670818.0
2006-07-10 17:00:00,101.245,101.43,101.245,101.375,2355130789.0
2006-07-10 17:30:00,101.375,101.42,101.245,101.3,2420975228.0
2006-07-10 18:00:00,101.3,101.44,101.3,101.35,2278020488.0
2006-07-10 18:30:00,101.345,101.463,101.345,101.463,2440047673.0
2006-07-10 19:00:00,101.465,101.501,101.4,101.407,1488410668.0
2006-07-10 19:30:00,101.395,101.572,101.342,101.56,3149332843.0
2006-07-10 20:00:00,101.555,101.615,101.497,101.552,2470336106.0
2006-07-10 20:30:00,101.56,101.571,101.35,101.377,2290918136.0
2006-07-10 21:00:00,101.378,101.46,101.36,101.413,1966742300.0
2006-07-10 21:30:00,101.41,101.49,101.385,101.43,2373114605.0
2006-07-10 22:00:00,101.43,101.57,101.425,101.475,2521716722.0
2006-07-10 22:30:00,101.48,101.64,101.48,101.64,2562535956.0
2006-07-10 23:00:00,101.63,101.66,101.585,101.595,539030590.0
2006-07-10 23:30:00,101.6,101.684,101.6,101.65,2215799787.0
2006-07-11 00:00:00,101.648,101.736,101.595,101.725,2046707650.0
2006-07-11 00:30:00,101.718,101.778,101.66,101.76,2704701971.0
2006-07-11 01:00:00,101.76,101.847,101.69,101.75,2329311892.0
2006-07-11 01:30:00,101.742,101.742,101.633,101.695,2380830717.0
2006-07-11 02:00:00,101.695,101.7,101.442,101.552,2350264160.0
2006-07-11 02:30:00,101.56,101.565,101.415,101.48,2339962293.0
2006-07-11 03:00:00,101.48,101.518,101.41,101.478,2723466743.0
2006-07-11 03:30:00,101.485,101.55,101.425,101.518,2029573574.0
2006-07-11 04:00:00,101.52,101.53,101.45,101.49,2221967458.0
2006-07-11 04:30:00,101.485,101.498,101.42,101.48,1345786058.0
2006-07-11 05:00:00,101.49,101.525,101.425,101.52,2591703489.0
2006-07-11 05:30:00,101.515,101.55,101.45,101.49,2572616467.0
2006-07-11 06:00:00,101.49,101.515,101.435,101.5,2368765117.0
2006-07-11 06:30:00,101.503,101.58,101.494,101.548,1960545585.0
2006-07-11 07:00:00,101.547,101.552,101.462,101.49,2300920212.0
2006-07-11 07:30:00,101.482,101.55,101.364,101.395,2443636504.0
2006-07-11 08:00:00,101.4,101.495,101.357,101.445,3068081889.0
2006-07-11 08:30:00,101.457,101.5,101.365,101.435,1494099325.0
2006-07-11 09:00:00,101.433,101.49,101.352,101.475,2420382920.0
2006-07-11 09:30:00,101.49,101.6,101.395,101.55,2256073911.0
2006-07-11 10:00:00,101.54,101.583,101.485,101.565,2458417148.0
2006-07-11 10:30:00,101.565,101.615,101.445,101.445,2411508660.0
2006-07-11 11:00:00,101.5,101.51,101.29,101.34,2264011497.0
2006-07-11 11:30:00,101.343,101.51,101.32,101.51,2135012950.0
2006-07-11 12:00:00,101.515,101.62,101.46,101.52,2152777943.0
2006-07-11 12:30:00,101.51,101.581,101.436,101.545,2649824986.0
2006-07-11 13:00:00,101.55,101.57,101.442,101.465,2194113593.0
2006-07-11 13:30:00,101.465,101.54,101.455,101.483,2137751072.0
2006-07-11 14:00:00,101.46,101.525,101.35,101.43,2635806297.0
2006-07-11 14:30:00,101.427,101.765,101.412,101.63,2777984463.0
2006-07-11 15:00:00,101.64,101.64,100.862,100.915,2652348651.0
2006-07-11 15:30:00,100.93,101.04,100.885,100.94,2519182346.0
2006-07-11 16:00:00,100.933,101.065,100.91,101.04,2280601924.0
2006-07-11 16:30:00,100.985,101.065,100.775,100.895,2449255030.0
2006-07-11 17:00:00,100.895,100.914,100.708,100.795,2344931487.0
2006-07-11 17:30:00,100.8,100.85,100.62,100.635,2845032697.0
2006-07-11 18:00:00,100.635,100.685,100.58,100.665,2486280133.0
2006-07-11 18:30:00,100.665,100.861,100.655,100.795,2116137644.0
2006-07-11 19:00:00,100.79,100.857,100.73,100.85,2611592508.0
2006-07-11 19:30:00,100.84,100.923,100.824,100.875,2266985105.0
2006-07-11 20:00:00,100.885,100.895,100.805,100.895,2088351119.0
2006-07-11 20:30:00,100.885,100.894,100.735,100.795,2248738800.0
2006-07-11 21:00:00,100.8,100.845,100.735,100.82,2367829180.0
2006-07-11 21:30:00,100.823,100.863,100.783,100.825,2592012186.0
2006-07-11 22:00:00,100.813,100.9,100.77,100.86,3853671946.0
2006-07-11 22:30:00,100.855,100.936,100.77,100.843,4232584126.0
2006-07-11 23:00:00,100.843,100.97,100.82,100.952,541106954.0
2006-07-11 23:30:00,100.96,100.985,100.885,100.93,2280480441.0
2006-07-12 00:00:00,100.93,100.945,100.885,100.928,2706350768.0
2006-07-12 00:30:00,100.935,100.978,100.855,100.968,1930301867.0
2006-07-12 01:00:00,100.97,100.981,100.855,100.96,2178117135.0
2006-07-12 01:30:00,100.955,100.98,100.875,100.93,2119654629.0
2006-07-12 02:00:00,100.93,100.975,100.857,100.975,2137264722.0
2006-07-12 02:30:00,100.98,101.0,100.823,100.85,2102610059.0
2006-07-12 03:00:00,100.848,100.975,100.815,100.935,1940914069.0
2006-07-12 03:30:00,100.928,101.065,100.925,101.03,2657281533.0
2006-07-12 04:00:00,101.01,101.055,100.943,101.0,2318461892.0
2006-07-12 04:30:00,100.992,101.035,100.958,101.013,1934934999.0
2006-07-12 05:00:00,101.013,101.06,100.965,101.005,4294324448.0
2006-07-12 05:30:00,101.01,101.059,100.958,101.023,3807155033.0
2006-07-12 06:00:00,101.035,101.043,100.98,100.993,2553304465.0
2006-07-12 06:30:00,100.99,101.041,100.975,101.02,2358340785.0
2006-07-12 07:00:00,101.015,101.045,100.93,101.015,2254129008.0
2006-07-12 07:30:00,101.025,101.087,100.969,101.005,2033759997.0
2006-07-12 08:00:00,100.995,101.135,100.97,101.06,2216811348.0
2006-07-12 08:30:00,101.07,101.07,100.94,100.94,2563360639.0
2006-07-12 09:00:00,100.945,100.968,100.835,100.875,2134504636.0
2006-07-12 09:30:00,100.875,101.11,100.855,101.085,2426496150.0
2006-07-12 10:00:00,101.085,101.18,100.99,101.04,2833726584.0
2006-07-12 10:30:00,101.035,101.18,100.974,101.025,2348466824.0
2006-07-12 11:00:00,101.025,101.06,100.935,100.935,2468866637.0
2006-07-12 11:30:00,100.99,101.13,100.89,101.07,2211521079.0
2006-07-12 12:00:00,101.08,101.2,100.999,101.13,2518129877.0
2006-07-12 12:30:00,101.115,101.27,101.045,101.09,2635509319.0
2006-07-12 13:00:00,101.08,101.45,101.08,101.377,2752525163.0
2006-07-12 13:30:00,101.38,101.495,101.365,101.39,2683769912.0
2006-07-12 14:00:00,101.413,101.61,101.35,101.585,2167900581.0
2006-07-12 14:30:00,101.585,101.81,101.46,101.53,2197098608.0
2006-07-12 15:00:00,101.525,101.575,101.35,101.45,2628713259.0
2006-07-12 15:30:00,101.46,101.635,101.425,101.425,2106925230.0
2006-07-12 16:00:00,101.43,101.727,101.43,101.623,2111261650.0
2006-07-12 16:30:00,101.62,101.723,101.38,101.46,2223194664.0
2006-07-12 17:00:00,101.405,101.52,101.405,101.475,2352754468.0
2006-07-12 17:30:00,101.475,101.642,101.445,101.62,2461498659.0
2006-07-12 18:00:00,101.63,101.74,101.567,101.7,2251513848.0
2006-07-12 18:30:00,101.695,101.71,101.585,101.653,2432871608.0
2006-07-12 19:00:00,101.655,101.795,101.651,101.767,1522833116.0
2006-07-12 19:30:00,101.755,101.813,101.723,101.8,3098297076.0
2006-07-12 20:00:00,101.795,101.867,101.72,101.792,2414707988.0
2006-07-12 20:30:00,101.8,101.832,101.735,101.807,2266322796.0
2006-07-12 21:00:00,101.808,101.86,101.738,101.763,1926604095.0
2006-07-12 21:30:00,101.76,101.805,101.712,101.79,2341284468.0
2006-07-12 22:00:00,101.79,101.85,101.772,101.815,2563208541.0
2006-07-12 22:30:00,101.82,101.846,101.702,101.82,2589021774.0
2006-07-12 23:00:00,101.81,101.82,101.798,101.815,391764378.0
2006-07-12 23:30:00,101.82,101.88,101.8,101.86,2199407428.0
2006-07-13 00:00:00,101.858,101.863,101.747,101.775,1964127173.0
2006-07-13 00:30:00,101.768,101.82,101.725,101.74,2710823714.0
2006-07-13 01:00:00,101.74,101.793,101.668,101.74,2340256203.0
2006-07-13 01:30:00,101.732,101.77,101.67,101.685,2368624204.0
2006-07-13 02:00:00,101.685,101.782,101.665,101.722,2352037542.0
2006-07-13 02:30:00,101.73,101.747,101.627,101.71,2312877590.0
2006-07-13 03:00:00,101.71,101.756,101.645,101.688,2724630669.0
2006-07-13 03:30:00,101.695,101.764,101.625,101.728,1991780087.0
2006-07-13 04:00:00,101.73,101.74,101.664,101.69,2175140361.0
2006-07-13 04:30:00,101.685,101.747,101.625,101.7,2069630869.0
2006-07-13 05:00:00,101.71,101.721,101.642,101.71,2391554312.0
2006-07-13 05:30:00,101.705,101.76,101.676,101.76,2547964405.0
2006-07-13 06:00:00,101.76,101.79,101.695,101.76,2302212762.0
2006-07-13 06:30:00,101.763,101.885,101.75,101.848,1944219440.0
2006-07-13 07:00:00,101.847,101.9,101.795,101.83,2272393636.0
2006-07-13 07:30:00,101.822,101.895,101.746,101.845,2441056597.0
2006-07-13 08:00:00,101.85,101.857,101.728,101.785,3089292491.0
2006-07-13 08:30:00,101.797,101.83,101.709,101.715,1528128539.0
2006-07-13 09:00:00,101.713,101.805,101.665,101.705,2445016290.0
2006-07-13 09:30:00,101.71,101.728,101.537,101.65,2293389019.0
2006-07-13 10:00:00,101.64,101.92,101.58,101.775,2503918089.0
2006-07-13 10:30:00,101.775,101.92,101.755,101.795,2313335106.0
2006-07-13 11:00:00,101.85,101.892,101.719,101.81,2227406417.0
2006-07-13 11:30:00,101.813,101.84,101.737,101.81,2056589937.0
2006-07-13 12:00:00,101.815,101.945,101.755,101.89,2074928078.0
2006-07-13 12:30:00,101.88,101.941,101.752,101.875,2698799070.0
2006-07-13 13:00:00,101.88,102.015,101.85,101.975,2228248393.0
2006-07-13 13:30:00,101.965,102.01,101.817,101.853,2131093735.0
2006-07-13 14:00:00,101.83,101.871,101.58,101.65,2696218919.0
2006-07-13 14:30:00,101.647,101.775,101.545,101.72,2762989162.0
2006-07-13 15:00:00,101.73,101.76,101.593,101.725,2560627785.0
2006-07-13 15:30:00,101.74,101.855,101.655,101.77,2499145532.0
2006-07-13 16:00:00,101.76,101.891,101.715,101.73,2207238766.0
2006-07-13 16:30:00,101.675,101.89,101.58,101.765,2506917442.0
2006-07-13 17:00:00,101.775,101.98,101.714,101.905,2373528786.0
2006-07-13 17:30:00,101.91,101.982,101.87,101.98,2780766654.0
2006-07-13 18:00:00,101.975,102.01,101.83,101.985,2369781234.0
2006-07-13 18:30:00,101.985,102.029,101.96,101.995,2165304213.0
2006-07-13 19:00:00,101.99,102.018,101.898,101.94,2599257771.0
2006-07-13 19:30:00,101.93,101.985,101.863,101.885,2219075606.0
2006-07-13 20:00:00,101.895,101.99,101.856,101.985,2048587655.0
2006-07-13 20:30:00,101.975,102.115,101.935,102.035,2210791007.0
2006-07-13 21:00:00,102.04,102.095,101.982,102.06,2385381566.0
2006-07-13 21:30:00,102.063,102.089,101.888,101.945,2562015168.0
2006-07-13 22:00:00,101.933,101.957,101.88,101.92,3825774299.0
2006-07-13 22:30:00,101.915,101.993,101.913,101.963,4284039049.0
2006-07-13 23:00:00,101.975,102.075,101.963,102.032,416928456.0
2006-07-13 23:30:00,102.04,102.046,101.927,101.97,2284980460.0
2006-07-14 00:00:00,101.97,102.04,101.945,101.988,2702391770.0
2006-07-14 00:30:00,101.995,101.995,101.875,101.908,1966688618.0
2006-07-14 01:00:00,101.91,101.968,101.866,101.95,2123956074.0
2006-07-14 01:30:00,101.945,101.998,101.908,101.97,2099022059.0
2006-07-14 02:00:00,101.973,102.039,101.929,101.975,4172321707.0
2006-07-14 02:30:00,101.98,102.095,101.93,102.053,3758069568.0
2006-07-14 03:00:00,102.065,102.327,101.998,102.213,2534557996.0
2006-07-14 03:30:00,102.2,102.367,102.14,102.26,2401042924.0
2006-07-14 04:00:00,102.255,102.325,102.225,102.275,2260443578.0
2006-07-14 04:30:00,102.285,102.5,102.262,102.445,1881347150.0
2006-07-14 05:00:00,102.435,102.471,102.38,102.4,2244079666.0
2006-07-14 05:30:00,102.41,102.63,102.309,102.43,2598070242.0
2006-07-14 06:00:00,102.435,102.443,102.185,102.255,2142309079.0
2006-07-14 06:30:00,102.255,102.393,102.075,102.335,2356585502.0
2006-07-14 07:00:00,102.34,102.517,102.29,102.43,2504067082.0
2006-07-14 07:30:00,102.425,102.495,102.36,102.375,2394247070.0
2006-07-14 08:00:00,102.375,102.575,102.355,102.355,2516277696.0
2006-07-14 08:30:00,102.41,102.49,102.362,102.4,2209471208.0
2006-07-14 09:00:00,102.41,102.495,102.235,102.38,2488238099.0
2006-07-14 09:30:00,102.365,102.415,102.038,102.12,2479216089.0
2006-07-14 10:00:00,102.11,102.32,102.07,102.297,2780570776.0
2006-07-14 10:30:00,102.3,102.31,102.157,102.26,2640186593.0
2006-07-14 11:00:00,102.283,102.34,102.25,102.265,2118094070.0
2006-07-14 11:30:00,102.265,102.302,102.23,102.27,2258095283.0
2006-07-14 12:00:00,102.265,102.365,102.189,102.34,2716494701.0
2006-07-14 12:30:00,102.35,102.402,102.26,102.375,2049102347.0
2006-07-14 13:00:00,102.37,102.486,102.33,102.443,2056078184.0
2006-07-14 13:30:00,102.44,102.51,102.375,102.5,2195617122.0
2006-07-14 14:00:00,102.445,102.75,102.445,102.645,2292510120.0
2006-07-14 14:30:00,102.645,102.93,102.535,102.78,2543103467.0
2006-07-14 15:00:00,102.78,103.013,102.75,102.89,2303739253.0
2006-07-14 15:30:00,102.895,102.982,102.82,102.953,2393453241.0
2006-07-14 16:00:00,102.955,103.115,102.893,103.087,1523426476.0
2006-07-14 16:30:00,103.085,103.16,103.024,103.09,3076711621.0
2006-07-14 17:00:00,103.085,103.195,103.02,103.172,2439192747.0
2006-07-14 17:30:00,103.18,103.25,103.127,103.137,2234935650.0
2006-07-14 18:00:00,103.138,103.194,103.098,103.123,2001626917.0
2006-07-14 18:30:00,103.12,103.146,103.055,103.08,2306927200.0
2006-07-14 19:00:00,103.08,103.11,102.997,103.035,2541343814.0
2006-07-14 19:30:00,103.04,103.07,102.953,103.01,2420890599.0
2006-07-14 20:00:00,103.0,103.05,102.91,102.935,2063855360.0
2006-07-14 20:30:00,102.94,103.043,102.905,102.98,2154944259.0
2006-07-14 21:00:00,102.978,102.99,102.837,102.905,1989734423.0
2006-07-14 21:30:00,102.898,102.955,102.845,102.93,2729068521.0
2006-07-14 22:00:00,102.93,102.968,102.815,102.88,2317359011.0
2006-07-14 22:30:00,102.872,102.885,102.794,102.855,2370988098.0
2006-07-17 01:00:00,102.84,103.006,102.84,102.975,2079752321.0
2006-07-17 01:30:00,102.985,103.02,102.925,103.005,2213234426.0
2006-07-17 02:00:00,103.005,103.037,102.935,102.995,2175057259.0
2006-07-17 02:30:00,102.985,102.99,102.899,102.975,2213326468.0
2006-07-17 03:00:00,102.98,103.035,102.96,102.99,2271383409.0
2006-07-17 03:30:00,102.993,103.05,102.97,103.04,2303490998.0
2006-07-17 04:00:00,103.043,103.156,103.035,103.105,3745464908.0
2006-07-17 04:30:00,103.105,103.12,102.991,103.033,1365277478.0
2006-07-17 05:00:00,103.045,103.045,102.945,102.962,2391114702.0
2006-07-17 05:30:00,102.97,102.995,102.835,102.9,2291988084.0
2006-07-17 06:00:00,102.9,102.94,102.86,102.928,2675650008.0
2006-07-17 06:30:00,102.935,102.955,102.895,102.938,1893973885.0
2006-07-17 07:00:00,102.94,102.959,102.885,102.94,2120852044.0
2006-07-17 07:30:00,102.935,103.137,102.925,103.11,2032507245.0
2006-07-17 08:00:00,103.12,103.135,103.01,103.09,2434861513.0
2006-07-17 08:30:00,103.085,103.125,103.035,103.09,2529635728.0
2006-07-17 09:00:00,103.09,103.18,103.045,103.11,2308533459.0
2006-07-17 09:30:00,103.113,103.265,103.055,103.238,1803234005.0
2006-07-17 10:00:00,103.237,103.26,103.005,103.06,2205140437.0
2006-07-17 10:30:00,103.052,103.245,103.015,103.195,2461733298.0
2006-07-17 11:00:00,103.2,103.225,102.94,103.065,3127872873.0
2006-07-17 11:30:00,103.077,103.17,102.99,103.125,1549399189.0
2006-07-17 12:00:00,103.123,103.32,103.075,103.255,2435533501.0
2006-07-17 12:30:00,103.26,103.39,103.225,103.39,2363109396.0
2006-07-17 13:00:00,103.38,103.38,103.22,103.345,2560301670.0
2006-07-17 13:30:00,103.345,103.43,103.31,103.325,2334070995.0
2006-07-17 14:00:00,103.38,103.487,103.295,103.45,2179585450.0
2006-07-17 14:30:00,103.453,103.74,103.41,103.66,2038547122.0
2006-07-17 15:00:00,103.665,103.69,103.415,103.66,2015920248.0
2006-07-17 15:30:00,103.65,103.65,103.275,103.325,2719234654.0
2006-07-17 16:00:00,103.33,103.43,103.3,103.355,2241088825.0
2006-07-17 16:30:00,103.355,103.455,103.24,103.253,2116883742.0
2006-07-17 17:00:00,103.23,103.38,103.22,103.3,2647769685.0
2006-07-17 17:30:00,103.297,103.37,103.24,103.35,2625039131.0
2006-07-17 18:00:00,103.36,103.42,103.271,103.345,2490202465.0
2006-07-17 18:30:00,103.36,103.41,103.285,103.32,2438448707.0
2006-07-17 19:00:00,103.31,103.325,103.057,103.11,2225262944.0
2006-07-17 19:30:00,103.055,103.13,103.035,103.085,2527830452.0
2006-07-17 20:00:00,103.085,103.1,102.975,103.025,2447970240.0
2006-07-17 20:30:00,103.03,103.2,103.005,103.2,3153582252.0
2006-07-17 21:00:00,103.195,103.195,103.075,103.165,2374661779.0
2006-07-17 21:30:00,103.165,103.21,103.088,103.105,2120631638.0
2006-07-17 22:00:00,103.1,103.15,103.042,103.07,2658090908.0
2006-07-17 22:30:00,103.06,103.12,103.035,103.085,2201033790.0
2006-07-17 23:00:00,103.095,103.1,103.064,103.085,113691091.0
2006-07-17 23:30:00,103.075,103.12,103.031,103.075,2203361800.0
2006-07-18 00:00:00,103.08,103.134,103.05,103.06,2319054651.0
2006-07-18 00:30:00,103.063,103.075,103.008,103.075,2397677284.0
2006-07-18 01:00:00,103.063,103.085,102.891,102.915,3783759845.0
2006-07-18 01:30:00,102.915,103.004,102.871,102.923,4185515606.0
2006-07-18 02:00:00,102.923,102.96,102.865,102.905,4058834794.0
2006-07-18 02:30:00,102.905,103.03,102.86,102.973,3900326606.0
2006-07-18 03:00:00,102.97,103.015,102.92,102.953,2348508499.0
2006-07-18 03:30:00,102.95,103.0,102.853,102.92,2347296017.0
2006-07-18 04:00:00,102.915,102.954,102.865,102.895,2182846793.0
2006-07-18 04:30:00,102.915,102.915,102.833,102.885,1096306564.0
2006-07-18 05:00:00,102.875,102.971,102.86,102.94,2173227815.0
2006-07-18 05:30:00,102.95,103.032,102.93,103.02,2612722209.0
2006-07-18 06:00:00,103.025,103.088,102.992,103.075,2114515063.0
2006-07-18 06:30:00,103.075,103.095,103.005,103.065,2236733623.0
2006-07-18 07:00:00,103.07,103.1,103.003,103.07,3182373188.0
2006-07-18 07:30:00,103.065,103.085,102.926,102.975,2445506871.0
2006-07-18 08:00:00,102.975,103.12,102.91,103.045,2517241045.0
2006-07-18 08:30:00,103.1,103.125,103.01,103.05,2201822954.0
2006-07-18 09:00:00,103.06,103.121,102.947,102.97,2455955148.0
2006-07-18 09:30:00,102.955,103.025,102.84,102.94,2556489814.0
2006-07-18 10:00:00,102.93,103.007,102.875,102.977,2633505216.0
2006-07-18 10:30:00,102.98,102.997,102.832,102.87,2625903859.0
2006-07-18 11:00:00,102.893,103.01,102.85,102.855,2026656034.0
2006-07-18 11:30:00,102.855,103.014,102.823,102.88,2258921280.0
2006-07-18 12:00:00,102.875,103.07,102.815,102.96,2786819150.0
2006-07-18 12:30:00,102.97,103.055,102.93,103.045,2016759065.0
2006-07-18 13:00:00,103.04,103.103,102.964,103.093,2066548319.0
2006-07-18 13:30:00,103.09,103.22,103.055,103.18,2196609120.0
2006-07-18 14:00:00,103.125,103.28,103.04,103.225,2308838633.0
2006-07-18 14:30:00,103.225,103.44,103.14,103.34,2552688515.0
2006-07-18 15:00:00,103.35,103.4,103.191,103.24,2354557892.0
2006-07-18 15:30:00,103.235,103.29,103.095,103.183,2459432657.0
2006-07-18 16:00:00,103.185,103.28,103.125,103.197,1553134788.0
2006-07-18 16:30:00,103.185,103.565,103.185,103.51,3089434465.0
2006-07-18 17:00:00,103.505,103.605,103.385,103.442,2468259076.0
2006-07-18 17:30:00,103.45,103.61,103.375,103.577,2179882818.0
2006-07-18 18:00:00,103.578,103.6,103.463,103.543,1999136475.0
2006-07-18 18:30:00,103.54,103.615,103.496,103.55,2244892426.0
2006-07-18 19:00:00,103.55,103.58,103.345,103.375,2485816029.0
2006-07-18 19:30:00,103.38,103.394,103.239,103.29,2448511222.0
2006-07-18 20:00:00,103.28,103.385,103.265,103.295,2027338467.0
2006-07-18 20:30:00,103.3,103.33,103.217,103.29,2104727193.0
2006-07-18 21:00:00,103.288,103.335,103.263,103.285,1865655256.0
2006-07-18 21:30:00,103.278,103.325,103.178,103.25,2675579072.0
2006-07-18 22:00:00,103.25,103.3,103.196,103.24,2266813467.0
2006-07-18 22:30:00,103.232,103.24,103.11,103.185,2407371200.0
2006-07-18 23:00:00,103.173,103.18,103.125,103.155,384694841.0
2006-07-18 23:30:00,103.155,103.225,103.104,103.203,3731506128.0
2006-07-19 00:00:00,103.2,103.295,103.193,103.263,2320457830.0
2006-07-19 00:30:00,103.26,103.315,103.215,103.31,2294688605.0
2006-07-19 01:00:00,103.305,103.32,103.22,103.295,2239756669.0
2006-07-19 01:30:00,103.305,103.335,103.21,103.255,2147031641.0
2006-07-19 02:00:00,103.255,103.305,103.16,103.205,2219385481.0
2006-07-19 02:30:00,103.195,103.285,103.157,103.205,2218867506.0
2006-07-19 03:00:00,103.2,103.22,103.075,103.09,2296491690.0
2006-07-19 03:30:00,103.093,103.145,103.077,103.11,2359491394.0
2006-07-19 04:00:00,103.113,103.14,103.04,103.105,3789408590.0
2006-07-19 04:30:00,103.105,103.147,103.075,103.113,1487378679.0
2006-07-19 05:00:00,103.125,103.14,103.06,103.122,2416170459.0
2006-07-19 05:30:00,103.13,103.135,103.035,103.08,2261335554.0
2006-07-19 06:00:00,103.08,103.141,103.05,103.118,2633231402.0
2006-07-19 06:30:00,103.125,103.201,103.115,103.198,1902343463.0
2006-07-19 07:00:00,103.2,103.22,103.135,103.22,2033791320.0
2006-07-19 07:30:00,103.215,103.23,103.102,103.16,1925628280.0
2006-07-19 08:00:00,103.17,103.315,103.055,103.31,2445803010.0
2006-07-19 08:30:00,103.305,103.305,103.21,103.29,2539674547.0
2006-07-19 09:00:00,103.29,103.41,103.18,103.3,2292414291.0
2006-07-19 09:30:00,103.303,103.303,103.148,103.19,2017216427.0
2006-07-19 10:00:00,103.187,103.235,103.148,103.19,2151404682.0
2006-07-19 10:30:00,103.182,103.375,103.175,103.355,2440537155.0
2006-07-19 11:00:00,103.36,103.451,103.321,103.335,3054923808.0
2006-07-19 11:30:00,103.347,103.387,103.258,103.385,1556484118.0
2006-07-19 12:00:00,103.383,103.41,103.295,103.375,2447391521.0
2006-07-19 12:30:00,103.38,103.38,103.19,103.28,2357984194.0
2006-07-19 13:00:00,103.27,103.305,103.18,103.245,2557965758.0
2006-07-19 13:30:00,103.245,103.302,103.135,103.135,2297562390.0
2006-07-19 14:00:00,103.19,103.41,103.19,103.28,2225171441.0
2006-07-19 14:30:00,103.283,103.577,103.277,103.4,2091922884.0
2006-07-19 15:00:00,103.415,103.51,103.325,103.35,2034759231.0
2006-07-19 15:30:00,103.34,103.34,103.188,103.285,2791521599.0
2006-07-19 16:00:00,103.29,103.29,103.045,103.135,2239988620.0
2006-07-19 16:30:00,103.135,103.145,103.095,103.133,2027019236.0
2006-07-19 17:00:00,103.11,103.145,103.085,103.14,2599683963.0
2006-07-19 17:30:00,103.137,103.145,103.003,103.1,2640307309.0
2006-07-19 18:00:00,103.11,103.13,102.867,102.905,2550785694.0
2006-07-19 18:30:00,102.92,103.035,102.83,102.87,2461727206.0
2006-07-19 19:00:00,102.86,102.922,102.795,102.88,2193767244.0
2006-07-19 19:30:00,102.825,102.995,102.825,102.945,2524591705.0
2006-07-19 20:00:00,102.945,103.01,102.795,102.885,2427744664.0
2006-07-19 20:30:00,102.89,102.97,102.815,102.87,3159590931.0
2006-07-19 21:00:00,102.865,102.89,102.805,102.855,2171053775.0
2006-07-19 21:30:00,102.855,102.933,102.817,102.915,2128987292.0
2006-07-19 22:00:00,102.91,102.99,102.859,102.91,2667247547.0
2006-07-19 22:30:00,102.9,102.993,102.9,102.945,2156840960.0
2006-07-19 23:00:00,102.955,102.965,102.947,102.965,122313531.0
2006-07-19 23:30:00,102.955,102.985,102.92,102.975,2172537533.0
2006-07-20 00:00:00,102.98,103.042,102.945,103.04,2303550763.0
2006-07-20 00:30:00,103.043,103.09,102.95,102.96,2333117071.0
2006-07-20 01:00:00,102.963,103.0,102.901,102.975,3924209916.0
2006-07-20 01:30:00,102.975,103.011,102.924,102.973,4124353421.0
2006-07-20 02:00:00,102.973,103.087,102.919,103.045,4188200720.0
2006-07-20 02:30:00,103.045,103.075,102.984,103.033,3917528596.0
2006-07-20 03:00:00,103.03,103.052,102.85,102.893,2353345072.0
2006-07-20 03:30:00,102.89,102.943,102.87,102.94,2311209720.0
2006-07-20 04:00:00,102.935,102.995,102.904,102.915,2176646979.0
2006-07-20 04:30:00,102.925,103.0,102.878,102.965,2208505003.0
2006-07-20 05:00:00,102.955,102.982,102.915,102.94,2141944584.0
2006-07-20 05:30:00,102.95,102.979,102.875,102.95,2607758884.0
2006-07-20 06:00:00,102.955,102.982,102.905,102.925,2114746032.0
2006-07-20 06:30:00,102.925,102.95,102.855,102.915,2169799276.0
2006-07-20 07:00:00,102.91,102.917,102.779,102.89,3138575869.0
2006-07-20 07:30:00,102.885,102.93,102.835,102.845,2355577067.0
2006-07-20 08:00:00,102.845,102.906,102.825,102.825,2515099701.0
2006-07-20 08:30:00,102.88,102.942,102.819,102.85,2200553063.0
2006-07-20 09:00:00,102.86,102.98,102.838,102.91,2441501873.0
2006-07-20 09:30:00,102.895,102.955,102.852,102.92,2490537055.0
2006-07-20 10:00:00,102.91,103.044,102.876,102.957,2634697364.0
2006-07-20 10:30:00,102.96,103.086,102.96,103.0,2595824625.0
2006-07-20 11:00:00,103.023,103.05,102.937,102.985,1977821398.0
2006-07-20 11:30:00,102.985,103.03,102.93,103.02,2243104173.0
2006-07-20 12:00:00,103.015,103.091,102.94,103.01,2767821917.0
2006-07-20 12:30:00,103.02,103.07,102.889,103.005,2031391713.0
2006-07-20 13:00:00,103.0,103.085,102.955,102.993,2065567612.0
2006-07-20 13:30:00,102.99,103.195,102.977,103.14,2256603229.0
2006-07-20 14:00:00,103.085,103.145,102.94,102.995,2298234486.0
2006-07-20 14:30:00,102.995,103.13,102.95,102.99,2527109632.0
2006-07-20 15:00:00,103.0,103.035,102.902,103.02,2390736032.0
2006-07-20 15:30:00,103.015,103.085,102.955,103.033,2451732990.0
2006-07-20 16:00:00,103.035,103.08,102.831,103.057,1559814649.0
2006-07-20 16:30:00,103.045,103.12,102.915,102.96,3031782361.0
2006-07-20 17:00:00,102.955,103.07,102.895,103.032,2443708883.0
2006-07-20 17:30:00,103.04,103.065,102.915,102.967,2043012047.0
2006-07-20 18:00:00,102.97,103.055,102.815,102.983,2032807523.0
2006-07-20 18:30:00,102.98,103.09,102.96,103.09,2198907832.0
2006-07-20 19:00:00,103.09,103.27,103.047,103.125,2582679223.0
2006-07-20 19:30:00,103.13,103.247,103.085,103.19,2470005788.0
2006-07-20 20:00:00,103.18,103.495,103.055,103.205,1921415829.0
2006-07-20 20:30:00,103.21,103.265,103.068,103.26,2013750204.0
2006-07-20 21:00:00,103.258,103.258,103.137,103.195,1873739392.0
2006-07-20 21:30:00,103.188,103.21,103.1,103.19,2668239231.0
2006-07-20 22:00:00,103.19,103.245,103.105,103.15,2288793745.0
2006-07-20 22:30:00,103.142,103.315,103.105,103.305,2443644671.0
2006-07-20 23:00:00,103.293,103.321,103.245,103.275,458941910.0
2006-07-20 23:30:00,103.275,103.328,103.23,103.243,3855531031.0
2006-07-21 00:00:00,103.24,103.275,103.203,103.203,2348026364.0
2006-07-21 00:30:00,103.2,103.238,103.175,103.19,2372855315.0
2006-07-21 01:00:00,103.185,103.198,103.1,103.115,2172276734.0
2006-07-21 01:30:00,103.125,103.18,103.073,103.125,2194160874.0
2006-07-21 02:00:00,103.135,103.17,103.103,103.132,2503828848.0
2006-07-21 02:30:00,103.14,103.149,103.016,103.05,2298233220.0
2006-07-21 03:00:00,103.05,103.095,103.02,103.078,2590636331.0
2006-07-21 03:30:00,103.085,103.095,103.015,103.058,1854400640.0
2006-07-21 04:00:00,103.06,103.12,103.005,103.1,2012290501.0
2006-07-21 04:30:00,103.095,103.12,103.02,103.08,1330742630.0
2006-07-21 05:00:00,103.09,103.106,103.034,103.06,2405392450.0
2006-07-21 05:30:00,103.055,103.07,103.01,103.07,2572659123.0
2006-07-21 06:00:00,103.07,103.088,103.005,103.03,2191275807.0
2006-07-21 06:30:00,103.033,103.062,102.975,103.05,2052019408.0
2006-07-21 07:00:00,103.047,103.075,102.972,103.01,2010995747.0
2006-07-21 07:30:00,103.002,103.085,102.975,103.055,2457086020.0
2006-07-21 08:00:00,103.06,103.105,103.008,103.035,3012547904.0
2006-07-21 08:30:00,103.047,103.12,102.966,103.075,1509641643.0
2006-07-21 09:00:00,103.073,103.23,102.932,103.085,2482121997.0
2006-07-21 09:30:00,103.09,103.13,102.821,102.89,2395821913.0
2006-07-21 10:00:00,102.88,102.96,102.684,102.945,2528060488.0
2006-07-21 10:30:00,102.945,103.025,102.755,102.755,2298570901.0
2006-07-21 11:00:00,102.8,103.014,102.77,102.87,2266834033.0
2006-07-21 11:30:00,102.873,103.035,102.85,102.93,2057403761.0
2006-07-21 12:00:00,102.935,103.105,102.86,102.87,1946404043.0
2006-07-21 12:30:00,102.86,102.88,102.73,102.825,2777515262.0
2006-07-21 13:00:00,102.83,102.83,102.33,102.355,2216428944.0
2006-07-21 13:30:00,102.355,102.39,102.278,102.303,1984206674.0
2006-07-21 14:00:00,102.28,102.515,102.235,102.32,2632849314.0
2006-07-21 14:30:00,102.317,102.34,102.027,102.12,2636630553.0
2006-07-21 15:00:00,102.13,102.25,101.905,101.965,2486645123.0
2006-07-21 15:30:00,101.98,102.11,101.835,101.97,2384991436.0
2006-07-21 16:00:00,101.96,102.06,101.913,102.03,2183218587.0
2006-07-21 16:30:00,101.975,102.06,101.96,102.005,2545827221.0
2006-07-21 17:00:00,102.005,102.123,102.0,102.025,2384444828.0
2006-07-21 17:30:00,102.03,102.25,102.0,102.25,3094386686.0
2006-07-21 18:00:00,102.255,102.315,102.17,102.175,2194451618.0
2006-07-21 18:30:00,102.175,102.292,102.143,102.155,2114687092.0
2006-07-21 19:00:00,102.15,102.25,102.14,102.21,2535914733.0
2006-07-21 19:30:00,102.2,102.208,102.107,102.135,2140687586.0
2006-07-21 20:00:00,102.145,102.15,102.04,102.115,2215405410.0
2006-07-21 20:30:00,102.105,102.125,102.055,102.065,2191010756.0
2006-07-21 21:00:00,102.07,102.1,102.015,102.06,2342606804.0
2006-07-21 21:30:00,102.063,102.083,102.0,102.01,2364880639.0
2006-07-21 22:00:00,102.013,102.065,101.974,102.035,3900954238.0
2006-07-21 22:30:00,102.035,102.092,101.982,102.063,4161081867.0
2006-07-24 01:00:00,102.067,102.113,102.025,102.073,1678551186.0
2006-07-24 01:30:00,102.07,102.155,102.0,102.14,2643827562.0
2006-07-24 02:00:00,102.14,102.25,102.12,102.23,2640153839.0
2006-07-24 02:30:00,102.233,102.393,102.21,102.33,2182249216.0
2006-07-24 03:00:00,102.328,102.46,102.255,102.415,1881697646.0
2006-07-24 03:30:00,102.408,102.432,102.34,102.38,2584357451.0
2006-07-24 04:00:00,102.38,102.41,102.3,102.38,2163054151.0
2006-07-24 04:30:00,102.372,102.38,102.29,102.34,1300721715.0
2006-07-24 05:00:00,102.333,102.41,102.287,102.365,4236987624.0
2006-07-24 05:30:00,102.365,102.373,102.27,102.313,3908006061.0
2006-07-24 06:00:00,102.31,102.335,102.208,102.243,2423800052.0
2006-07-24 06:30:00,102.24,102.296,102.23,102.27,2258679051.0
2006-07-24 07:00:00,102.265,102.35,102.24,102.265,2228464454.0
2006-07-24 07:30:00,102.275,102.356,102.135,102.135,2193857754.0
2006-07-24 08:00:00,102.125,102.273,102.125,102.24,2121256344.0
2006-07-24 08:30:00,102.25,102.314,102.213,102.31,2537836983.0
2006-07-24 09:00:00,102.315,102.322,102.16,102.265,2113474808.0
2006-07-24 09:30:00,102.265,102.325,102.13,102.155,2190961875.0
2006-07-24 10:00:00,102.15,102.29,102.12,102.28,3108135280.0
2006-07-24 10:30:00,102.275,102.286,102.151,102.175,2294120683.0
2006-07-24 11:00:00,102.175,102.21,102.048,102.095,2547096765.0
2006-07-24 11:30:00,102.15,102.3,102.146,102.27,2153080802.0
2006-07-24 12:00:00,102.28,102.3,102.151,102.25,2400255707.0
2006-07-24 12:30:00,102.235,102.345,102.199,102.27,2428498858.0
2006-07-24 13:00:00,102.26,102.303,102.175,102.187,2646034452.0
2006-07-24 13:30:00,102.19,102.224,102.11,102.11,2600692966.0
2006-07-24 14:00:00,102.133,102.315,102.115,102.265,2006263068.0
2006-07-24 14:30:00,102.265,102.275,101.843,101.88,2162067607.0
2006-07-24 15:00:00,101.875,101.905,101.795,101.87,2817305479.0
2006-07-24 15:30:00,101.88,102.07,101.865,101.925,1926911231.0
2006-07-24 16:00:00,101.92,102.095,101.885,102.063,2034592454.0
2006-07-24 16:30:00,102.06,102.09,101.992,102.05,2258590585.0
2006-07-24 17:00:00,102.005,102.152,102.0,102.115,2221527240.0
2006-07-24 17:30:00,102.115,102.176,102.055,102.165,2610176076.0
2006-07-24 18:00:00,102.17,102.205,102.065,102.18,2411892526.0
2006-07-24 18:30:00,102.175,102.205,102.115,102.203,2539834107.0
2006-07-24 19:00:00,102.205,102.345,102.19,102.287,1511992831.0
2006-07-24 19:30:00,102.275,102.37,102.225,102.37,3047009024.0
2006-07-24 20:00:00,102.365,102.428,102.293,102.372,2474327314.0
2006-07-24 20:30:00,102.38,102.415,102.325,102.347,2012498440.0
2006-07-24 21:00:00,102.35,102.465,102.285,102.353,2062269430.0
2006-07-24 21:30:00,102.35,102.385,102.295,102.31,2152390673.0
2006-07-24 22:00:00,102.31,102.33,102.2,102.255,2542922000.0
2006-07-24 22:30:00,102.26,102.275,102.18,102.23,2408171834.0
2006-07-24 23:00:00,102.22,102.325,102.22,102.305,206792323.0
2006-07-24 23:30:00,102.31,102.45,102.253,102.3,1915115113.0
2006-07-25 00:00:00,102.298,102.303,102.16,102.225,1842564539.0
2006-07-25 00:30:00,102.218,102.22,102.08,102.18,2616058586.0
2006-07-25 01:00:00,102.18,102.23,102.133,102.21,2251297638.0
2006-07-25 01:30:00,102.202,102.261,102.18,102.2,2490911573.0
2006-07-25 02:00:00,102.2,102.365,102.16,102.292,2503115442.0
2006-07-25 02:30:00,102.3,102.3,102.157,102.2,2294661705.0
2006-07-25 03:00:00,102.2,102.31,102.135,102.258,2571628765.0
2006-07-25 03:30:00,102.265,102.3,102.215,102.278,1884434716.0
2006-07-25 04:00:00,102.28,102.291,102.205,102.29,1875988480.0
2006-07-25 04:30:00,102.285,102.286,102.195,102.25,1571422804.0
2006-07-25 05:00:00,102.26,102.29,102.167,102.24,2377760762.0
2006-07-25 05:30:00,102.235,102.274,102.17,102.19,2537104358.0
2006-07-25 06:00:00,102.19,102.205,102.112,102.14,2184624696.0
2006-07-25 06:30:00,102.143,102.215,102.082,102.19,2070778641.0
2006-07-25 07:00:00,102.187,102.26,102.131,102.22,2049793938.0
2006-07-25 07:30:00,102.212,102.35,102.132,102.325,2515589847.0
2006-07-25 08:00:00,102.33,102.46,102.25,102.405,3028760832.0
2006-07-25 08:30:00,102.417,102.47,102.286,102.345,1513041788.0
2006-07-25 09:00:00,102.343,102.452,102.295,102.345,2498947859.0
2006-07-25 09:30:00,102.35,102.48,102.324,102.45,2408622294.0
2006-07-25 10:00:00,102.445,102.46,102.31,102.445,2615874356.0
2006-07-25 10:30:00,102.445,102.466,102.285,102.285,2204234107.0
2006-07-25 11:00:00,102.34,102.365,102.255,102.29,2132080919.0
2006-07-25 11:30:00,102.293,102.39,102.268,102.36,1977924307.0
2006-07-25 12:00:00,102.365,102.505,102.362,102.45,1923527272.0
2006-07-25 12:30:00,102.44,102.475,102.374,102.435,2837727325.0
2006-07-25 13:00:00,102.44,102.495,102.375,102.435,2189833074.0
2006-07-25 13:30:00,102.435,102.47,102.308,102.343,2021828712.0
2006-07-25 14:00:00,102.32,102.445,102.205,102.24,2613516946.0
2006-07-25 14:30:00,102.237,102.247,102.14,102.21,2634606951.0
2006-07-25 15:00:00,102.22,102.41,102.21,102.345,2441607973.0
2006-07-25 15:30:00,102.36,102.38,102.225,102.27,2404552547.0
2006-07-25 16:00:00,102.26,102.45,102.18,102.45,2146638191.0
2006-07-25 16:30:00,102.395,102.48,102.395,102.435,2511551991.0
2006-07-25 17:00:00,102.425,102.55,102.337,102.525,2328984008.0
2006-07-25 17:30:00,102.53,102.785,102.51,102.71,3092269026.0
2006-07-25 18:00:00,102.715,102.75,102.565,102.635,2173400066.0
2006-07-25 18:30:00,102.635,102.735,102.623,102.705,2117041190.0
2006-07-25 19:00:00,102.7,102.78,102.665,102.7,2542832396.0
2006-07-25 19:30:00,102.69,102.805,102.68,102.695,2123511946.0
2006-07-25 20:00:00,102.705,102.72,102.605,102.675,2159816106.0
2006-07-25 20:30:00,102.665,102.67,102.52,102.555,2236231105.0
2006-07-25 21:00:00,102.56,102.63,102.547,102.59,2227048398.0
2006-07-25 21:30:00,102.593,102.71,102.57,102.66,2378942865.0
2006-07-25 22:00:00,102.663,102.68,102.58,102.615,3816840873.0
2006-07-25 22:30:00,102.615,102.703,102.568,102.663,4169031238.0
2006-07-25 23:00:00,102.67,102.67,102.57,102.572,345649805.0
2006-07-25 23:30:00,102.58,102.603,102.525,102.57,2133802535.0
2006-07-26 00:00:00,102.57,102.626,102.485,102.528,2567378554.0
2006-07-26 00:30:00,102.535,102.641,102.525,102.638,1852218797.0
2006-07-26 01:00:00,102.64,102.711,102.58,102.623,2125511869.0
2006-07-26 01:30:00,102.62,102.65,102.56,102.56,2612301931.0
2006-07-26 02:00:00,102.56,102.597,102.49,102.52,2604007170.0
2006-07-26 02:30:00,102.523,102.533,102.45,102.52,2046705152.0
2006-07-26 03:00:00,102.518,102.565,102.482,102.545,1845459135.0
2006-07-26 03:30:00,102.538,102.54,102.365,102.42,2473862060.0
2006-07-26 04:00:00,102.42,102.44,102.37,102.44,2054162350.0
2006-07-26 04:30:00,102.432,102.483,102.389,102.45,1434997796.0
2006-07-26 05:00:00,102.443,102.52,102.394,102.475,4108034255.0
2006-07-26 05:30:00,102.475,102.573,102.406,102.573,3808081522.0
2006-07-26 06:00:00,102.57,102.613,102.535,102.553,2376012505.0
2006-07-26 06:30:00,102.55,102.59,102.475,102.59,2200645441.0
2006-07-26 07:00:00,102.585,102.595,102.487,102.545,2243427496.0
2006-07-26 07:30:00,102.555,102.6,102.505,102.575,2055075253.0
2006-07-26 08:00:00,102.565,102.649,102.485,102.52,2158190035.0
2006-07-26 08:30:00,102.53,102.583,102.435,102.56,2540593355.0
2006-07-26 09:00:00,102.565,102.65,102.47,102.505,2104930246.0
2006-07-26 09:30:00,102.505,102.574,102.445,102.445,2170384055.0
2006-07-26 10:00:00,102.44,102.485,102.25,102.37,3121685111.0
2006-07-26 10:30:00,102.365,102.619,102.31,102.535,2343263340.0
2006-07-26 11:00:00,102.535,102.625,102.51,102.545,2488290585.0
2006-07-26 11:30:00,102.6,102.875,102.6,102.69,2139868344.0
2006-07-26 12:00:00,102.7,102.78,102.648,102.69,2366095937.0
2006-07-26 12:30:00,102.675,102.694,102.52,102.55,2450299381.0
2006-07-26 13:00:00,102.54,102.65,102.528,102.597,2639844438.0
2006-07-26 13:30:00,102.6,102.631,102.523,102.58,2629276870.0
2006-07-26 14:00:00,102.603,102.735,102.535,102.535,2009128512.0
2006-07-26 14:30:00,102.535,102.642,102.5,102.64,2199009273.0
2006-07-26 15:00:00,102.635,102.66,102.54,102.59,2799820858.0
2006-07-26 15:30:00,102.6,102.63,102.47,102.475,1817895906.0
2006-07-26 16:00:00,102.47,102.59,102.435,102.543,2005885666.0
2006-07-26 16:30:00,102.54,102.61,102.405,102.46,2103527342.0
2006-07-26 17:00:00,102.405,102.77,102.405,102.745,2184314472.0
2006-07-26 17:30:00,102.745,102.77,102.625,102.675,2642571869.0
2006-07-26 18:00:00,102.68,102.69,102.565,102.58,2427304629.0
2006-07-26 18:30:00,102.575,102.688,102.543,102.593,2512876018.0
2006-07-26 19:00:00,102.595,102.645,102.539,102.567,1518581541.0
2006-07-26 19:30:00,102.555,102.58,102.44,102.49,3006359697.0
2006-07-26 20:00:00,102.485,102.485,102.233,102.302,2491265719.0
2006-07-26 20:30:00,102.31,102.33,102.17,102.287,1991062440.0
2006-07-26 21:00:00,102.29,102.54,102.23,102.503,2085544274.0
2006-07-26 21:30:00,102.5,102.55,102.424,102.48,2189197047.0
2006-07-26 22:00:00,102.48,102.48,102.297,102.375,2565324566.0
2006-07-26 22:30:00,102.38,102.465,102.35,102.42,2407420353.0
2006-07-26 23:00:00,102.41,102.42,102.41,102.412,143095948.0
2006-07-26 23:30:00,102.415,102.53,102.35,102.47,1720045192.0
2006-07-27 00:00:00,102.468,102.51,102.363,102.395,1774072103.0
2006-07-27 00:30:00,102.388,102.43,102.345,102.37,2531118016.0
2006-07-27 01:00:00,102.37,102.397,102.315,102.34,2125196902.0
2006-07-27 01:30:00,102.332,102.377,102.29,102.37,2416590975.0
2006-07-27 02:00:00,102.37,102.452,102.31,102.352,2415822406.0
2006-07-27 02:30:00,102.36,102.49,102.3,102.42,2104140257.0
2006-07-27 03:00:00,102.42,102.635,102.374,102.568,2484112095.0
2006-07-27 03:30:00,102.575,102.575,102.461,102.478,1729528455.0
2006-07-27 04:00:00,102.48,102.52,102.4,102.443,1982340657.0
2006-07-27 04:30:00,102.44,102.515,102.419,102.51,2260504225.0
2006-07-27 05:00:00,102.52,102.52,102.395,102.42,2302174774.0
2006-07-27 05:30:00,102.415,102.43,102.37,102.4,2518187854.0
2006-07-27 06:00:00,102.4,102.425,102.285,102.41,2259595662.0
2006-07-27 06:30:00,102.413,102.457,102.362,102.42,2121203267.0
2006-07-27 07:00:00,102.417,102.455,102.325,102.41,2016367757.0
2006-07-27 07:30:00,102.402,102.414,102.239,102.245,2453370633.0
2006-07-27 08:00:00,102.25,102.3,102.145,102.245,2919431956.0
2006-07-27 08:30:00,102.257,102.33,102.202,102.275,1534191760.0
2006-07-27 09:00:00,102.273,102.38,102.205,102.285,2576378730.0
2006-07-27 09:30:00,102.29,102.372,102.248,102.275,2464604476.0
2006-07-27 10:00:00,102.275,102.3,102.145,102.185,2595409827.0
2006-07-27 10:30:00,102.185,102.21,101.955,101.955,2139367378.0
2006-07-27 11:00:00,102.01,102.067,101.94,102.02,2051719378.0
2006-07-27 11:30:00,102.023,102.11,101.99,102.01,2052248653.0
2006-07-27 12:00:00,102.015,102.045,101.853,101.87,1833607465.0
2006-07-27 12:30:00,101.86,101.96,101.815,101.895,2828075160.0
2006-07-27 13:00:00,101.9,102.135,101.875,102.125,2233022335.0
2006-07-27 13:30:00,102.125,102.155,102.037,102.053,2010316512.0
2006-07-27 14:00:00,102.03,102.145,102.01,102.14,2614652463.0
2006-07-27 14:30:00,102.137,102.315,102.085,102.28,2575801707.0
2006-07-27 15:00:00,102.29,102.325,101.965,102.065,2460884742.0
2006-07-27 15:30:00,102.08,102.17,101.975,102.13,2387762111.0
2006-07-27 16:00:00,102.12,102.13,101.953,102.0,2075314441.0
2006-07-27 16:30:00,101.945,102.045,101.865,102.035,2399158611.0
2006-07-27 17:00:00,102.035,102.065,101.885,101.975,2302249424.0
2006-07-27 17:30:00,101.99,102.005,101.79,101.8,2980310496.0
2006-07-27 18:00:00,101.805,101.868,101.745,101.835,2173274856.0
2006-07-27 18:30:00,101.835,101.98,101.81,101.935,2027324300.0
2006-07-27 19:00:00,101.93,101.985,101.845,101.92,2522559163.0
2006-07-27 19:30:00,101.91,101.945,101.795,101.795,2142879417.0
2006-07-27 20:00:00,101.805,101.89,101.663,101.875,2057479253.0
2006-07-27 20:30:00,101.865,101.9,101.75,101.865,2263248052.0
2006-07-27 21:00:00,101.87,101.905,101.819,101.83,2188972021.0
2006-07-27 21:30:00,101.833,101.845,101.707,101.72,2383665430.0
2006-07-27 22:00:00,101.723,101.98,101.685,101.955,3797185637.0
2006-07-27 22:30:00,101.955,101.985,101.859,101.953,4097834071.0
2006-07-27 23:00:00,101.96,101.965,101.925,101.942,299550867.0
2006-07-27 23:30:00,101.95,102.01,101.925,101.99,1977672059.0
2006-07-28 00:00:00,101.99,102.005,101.87,101.908,2415357045.0
2006-07-28 00:30:00,101.915,101.919,101.797,101.848,1715477674.0
2006-07-28 01:00:00,101.85,101.88,101.775,101.813,2050392032.0
2006-07-28 01:30:00,101.81,102.13,101.81,101.97,2591369283.0
2006-07-28 02:00:00,101.973,102.001,101.925,101.995,4127717464.0
2006-07-28 02:30:00,101.995,102.08,101.916,102.063,3765869136.0
2006-07-28 03:00:00,102.06,102.065,101.96,101.973,2339402944.0
2006-07-28 03:30:00,101.96,102.03,101.925,102.02,2216081091.0
2006-07-28 04:00:00,102.015,102.03,101.895,101.895,2266127475.0
2006-07-28 04:30:00,101.905,101.949,101.785,101.785,1401158361.0
2006-07-28 05:00:00,101.775,101.839,101.725,101.75,2150509196.0
2006-07-28 05:30:00,101.76,101.775,101.67,101.74,2510721035.0
2006-07-28 06:00:00,101.745,101.795,101.703,101.725,2000073676.0
2006-07-28 06:30:00,101.725,101.758,101.655,101.735,2186886980.0
2006-07-28 07:00:00,101.73,101.75,101.622,101.73,2946376348.0
2006-07-28 07:30:00,101.725,101.747,101.61,101.655,2230766043.0
2006-07-28 08:00:00,101.655,101.663,101.515,101.515,2407126998.0
2006-07-28 08:30:00,101.57,101.657,101.493,101.64,2078145125.0
2006-07-28 09:00:00,101.65,101.87,101.626,101.84,2350619112.0
2006-07-28 09:30:00,101.825,101.93,101.78,101.82,2406672484.0
2006-07-28 10:00:00,101.81,101.94,101.677,101.737,2446724577.0
2006-07-28 10:30:00,101.733,101.79,101.51,101.52,2633783928.0
2006-07-28 11:00:00,101.545,101.57,101.455,101.455,1983334892.0
2006-07-28 11:30:00,101.455,101.757,101.455,101.66,2168945084.0
2006-07-28 12:00:00,101.655,101.715,101.607,101.65,2646227586.0
2006-07-28 12:30:00,101.66,101.855,101.615,101.805,1820137050.0
2006-07-28 13:00:00,101.8,101.831,101.67,101.783,2079503733.0
2006-07-28 13:30:00,101.783,101.885,101.735,101.87,1930602250.0
2006-07-28 14:00:00,101.815,101.921,101.765,101.865,2041450517.0
2006-07-28 14:30:00,101.865,101.875,101.365,101.505,2577669596.0
2006-07-28 15:00:00,101.505,101.57,101.33,101.46,2387249101.0
2006-07-28 15:30:00,101.455,101.63,101.42,101.493,2564033607.0
2006-07-28 16:00:00,101.485,101.6,101.385,101.437,1527485849.0
2006-07-28 16:30:00,101.425,101.57,101.365,101.5,2871164250.0
2006-07-28 17:00:00,101.495,101.607,101.365,101.442,2441105183.0
2006-07-28 17:30:00,101.45,101.575,101.36,101.527,1998369538.0
2006-07-28 18:00:00,101.53,101.565,101.434,101.473,2124195362.0
2006-07-28 18:30:00,101.47,101.525,101.388,101.48,2141866798.0
2006-07-28 19:00:00,101.48,101.547,101.44,101.485,2517225624.0
2006-07-28 19:30:00,101.49,101.555,101.44,101.45,2278004793.0
2006-07-28 20:00:00,101.44,101.533,101.405,101.47,2275988035.0
2006-07-28 20:30:00,101.473,101.519,101.285,101.3,2000279342.0
2006-07-28 21:00:00,101.298,101.42,101.258,101.375,1692911173.0
2006-07-28 21:30:00,101.368,101.4,101.3,101.35,2315702029.0
2006-07-28 22:00:00,101.35,101.405,101.28,101.28,1926371848.0
2006-07-28 22:30:00,101.272,101.29,101.2,101.27,2373406592.0
2006-07-31 01:00:00,101.27,101.575,101.27,101.535,2114755518.0
2006-07-31 01:30:00,101.528,101.542,101.39,101.44,2000814500.0
2006-07-31 02:00:00,101.44,101.52,101.425,101.473,1884682010.0
2006-07-31 02:30:00,101.485,101.544,101.345,101.39,2319947325.0
2006-07-31 03:00:00,101.39,101.453,101.317,101.395,1819906328.0
2006-07-31 03:30:00,101.393,101.443,101.352,101.415,2156870356.0
2006-07-31 04:00:00,101.42,101.43,101.317,101.35,1573709421.0
2006-07-31 04:30:00,101.353,101.371,101.245,101.283,1580187067.0
2006-07-31 05:00:00,101.29,101.311,101.208,101.222,2319043870.0
2006-07-31 05:30:00,101.22,101.25,101.141,101.18,1786116227.0
2006-07-31 06:00:00,101.18,101.22,101.095,101.168,2226530701.0
2006-07-31 06:30:00,101.165,101.19,101.12,101.158,1654530270.0
2006-07-31 07:00:00,101.16,101.175,101.09,101.163,1727121678.0
2006-07-31 07:30:00,101.16,101.18,101.065,101.09,2249473083.0
2006-07-31 08:00:00,101.1,101.121,101.005,101.12,2236361571.0
2006-07-31 08:30:00,101.115,101.3,101.057,101.26,2575952266.0
2006-07-31 09:00:00,101.26,101.39,101.245,101.28,2155592139.0
2006-07-31 09:30:00,101.283,101.495,101.28,101.45,2112612281.0
2006-07-31 10:00:00,101.437,101.525,101.37,101.38,1981515683.0
2006-07-31 10:30:00,101.372,101.442,101.285,101.335,2427173464.0
2006-07-31 11:00:00,101.34,101.625,101.34,101.555,2889414322.0
2006-07-31 11:30:00,101.567,101.67,101.468,101.665,1548480521.0
2006-07-31 12:00:00,101.663,101.765,101.645,101.725,2611891948.0
2006-07-31 12:30:00,101.73,101.755,101.612,101.755,2434309765.0
2006-07-31 13:00:00,101.755,101.785,101.665,101.72,2526259995.0
2006-07-31 13:30:00,101.715,101.787,101.645,101.645,1958158567.0
2006-07-31 14:00:00,101.7,101.77,101.543,101.613,1821805977.0
2006-07-31 14:30:00,101.613,101.62,101.255,101.32,2006219198.0
2006-07-31 15:00:00,101.325,101.325,101.212,101.28,1831582368.0
2006-07-31 15:30:00,101.27,101.385,101.235,101.355,2594942525.0
2006-07-31 16:00:00,101.36,101.395,101.293,101.355,2100425009.0
2006-07-31 16:30:00,101.365,101.4,101.127,101.215,1965470076.0
2006-07-31 17:00:00,101.19,101.29,101.089,101.133,2596665981.0
2006-07-31 17:30:00,101.137,101.267,101.07,101.155,2441213005.0
2006-07-31 18:00:00,101.16,101.215,101.07,101.145,2368500528.0
2006-07-31 18:30:00,101.16,101.315,101.092,101.26,2292617067.0
2006-07-31 19:00:00,101.25,101.375,101.243,101.34,2097216940.0
2006-07-31 19:30:00,101.285,101.395,101.253,101.305,2396466883.0
2006-07-31 20:00:00,101.305,101.456,101.3,101.395,2253613724.0
2006-07-31 20:30:00,101.4,101.412,101.21,101.23,2928112059.0
2006-07-31 21:00:00,101.235,101.282,101.135,101.265,2188437177.0
2006-07-31 21:30:00,101.265,101.365,101.237,101.265,1989267539.0
2006-07-31 22:00:00,101.26,101.38,101.235,101.36,2411054854.0
2006-07-31 22:30:00,101.35,101.413,101.28,101.305,2129923843.0
2006-07-31 23:00:00,101.308,101.32,101.257,101.265,259159536.0
2006-07-31 23:30:00,101.255,101.292,101.195,101.245,2303769164.0
2006-08-01 00:00:00,101.23,101.33,101.21,101.31,2197373482.0
2006-08-01 00:30:00,101.313,101.32,101.214,101.24,2320799607.0
2006-08-01 01:00:00,101.243,101.287,101.167,101.215,3763732882.0
2006-08-01 01:30:00,101.215,101.305,101.175,101.253,4246858053.0
2006-08-01 02:00:00,101.253,101.295,101.143,101.275,4307530573.0
2006-08-01 02:30:00,101.275,101.385,101.235,101.353,3730866654.0
2006-08-01 03:00:00,101.35,101.395,101.29,101.323,2326371667.0
2006-08-01 03:30:00,101.32,101.39,101.29,101.37,2212355595.0
2006-08-01 04:00:00,101.365,101.412,101.305,101.375,2302719377.0
2006-08-01 04:30:00,101.385,101.455,101.375,101.408,1174146703.0
2006-08-01 05:00:00,101.405,101.505,101.39,101.46,2088591993.0
2006-08-01 05:30:00,101.47,101.485,101.375,101.41,2466315467.0
2006-08-01 06:00:00,101.415,101.415,101.301,101.325,1945197481.0
2006-08-01 06:30:00,101.325,101.34,101.26,101.315,2164667311.0
2006-08-01 07:00:00,101.31,101.382,101.2,101.27,2893557862.0
2006-08-01 07:30:00,101.265,101.32,101.229,101.295,2251779399.0
2006-08-01 08:00:00,101.295,101.31,101.195,101.195,2363713350.0
2006-08-01 08:30:00,101.25,101.425,101.23,101.36,2078417426.0
2006-08-01 09:00:00,101.37,101.382,101.295,101.32,2330357185.0
2006-08-01 09:30:00,101.305,101.39,101.261,101.36,2388384396.0
2006-08-01 10:00:00,101.355,101.477,101.333,101.377,2396546876.0
2006-08-01 10:30:00,101.373,101.395,101.3,101.34,2562076283.0
2006-08-01 11:00:00,101.365,101.372,101.28,101.345,1970917583.0
2006-08-01 11:30:00,101.335,101.41,101.298,101.325,1934017792.0
2006-08-01 12:00:00,101.325,101.335,101.24,101.285,1914722062.0
2006-08-01 12:30:00,101.29,101.315,101.214,101.285,1039444007.0
2006-08-01 13:00:00,101.28,101.369,101.21,101.363,1783643090.0
2006-08-01 13:30:00,101.363,101.395,101.22,101.25,1522404071.0
2006-08-01 14:00:00,101.195,101.29,101.053,101.155,1709877850.0
2006-08-01 14:30:00,101.16,101.305,101.005,101.225,2500574973.0
2006-08-01 15:00:00,101.225,101.35,101.14,101.14,2451711161.0
2006-08-01 15:30:00,101.135,101.281,101.12,101.203,2602543680.0
2006-08-01 16:00:00,101.205,101.44,101.059,101.417,1511131829.0
2006-08-01 16:30:00,101.405,101.47,101.325,101.39,2894991347.0
2006-08-01 17:00:00,101.385,101.487,101.29,101.432,2327929682.0
2006-08-01 17:30:00,101.44,101.588,101.364,101.587,1985295017.0
2006-08-01 18:00:00,101.59,101.64,101.25,101.293,2066566995.0
2006-08-01 18:30:00,101.29,101.4,101.27,101.34,2164832732.0
2006-08-01 19:00:00,101.34,101.385,101.24,101.325,2521803029.0
2006-08-01 19:30:00,101.33,101.391,101.269,101.29,2150836821.0
2006-08-01 20:00:00,101.28,101.381,101.28,101.33,2070296171.0
2006-08-01 20:30:00,101.333,101.432,101.27,101.28,1475204224.0
2006-08-01 21:00:00,101.275,101.345,101.23,101.285,1553637147.0
2006-08-01 21:30:00,101.278,101.31,101.225,101.27,1982811409.0
2006-08-01 22:00:00,101.27,101.32,101.248,101.28,1774912164.0
2006-08-01 22:30:00,101.272,101.335,101.22,101.3,2086125053.0
2006-08-01 23:00:00,101.293,101.33,101.245,101.293,652457991.0
2006-08-01 23:30:00,101.29,101.37,101.26,101.34,1542778946.0
2006-08-02 00:00:00,101.335,101.377,101.189,101.233,1963594781.0
2006-08-02 00:30:00,101.235,101.27,101.125,101.24,1501064716.0
2006-08-02 01:00:00,101.24,101.26,101.075,101.115,2059303686.0
2006-08-02 01:30:00,101.103,101.147,101.015,101.065,1784567227.0
2006-08-02 02:00:00,101.065,101.17,101.035,101.083,1352157053.0
2006-08-02 02:30:00,101.095,101.185,101.045,101.18,1619318281.0
2006-08-02 03:00:00,101.18,101.24,101.102,101.165,1251036391.0
2006-08-02 03:30:00,101.163,101.214,101.143,101.18,1692874817.0
2006-08-02 04:00:00,101.185,101.215,101.08,101.08,1254987885.0
2006-08-02 04:30:00,101.085,101.145,101.035,101.093,1707697489.0
2006-08-02 05:00:00,101.1,101.18,101.06,101.13,1357463992.0
2006-08-02 05:30:00,101.14,101.18,101.1,101.137,1259277506.0
2006-08-02 06:00:00,101.15,101.2,101.12,101.178,1367087792.0
2006-08-02 06:30:00,101.18,101.26,101.15,101.195,1123329586.0
2006-08-02 07:00:00,101.2,101.215,101.147,101.193,922246028.0
2006-08-02 07:30:00,101.19,101.25,101.085,101.2,1820601358.0
2006-08-02 08:00:00,101.21,101.23,101.125,101.19,1822627800.0
2006-08-02 08:30:00,101.185,101.29,101.13,101.193,2206355538.0
2006-08-02 09:00:00,101.2,101.226,101.07,101.13,1990747135.0
2006-08-02 09:30:00,101.133,101.276,101.13,101.22,2069187136.0
2006-08-02 10:00:00,101.217,101.28,101.14,101.27,1985818534.0
2006-08-02 10:30:00,101.262,101.435,101.24,101.425,2285572992.0
2006-08-02 11:00:00,101.43,101.505,101.37,101.405,2916248993.0
2006-08-02 11:30:00,101.417,101.445,101.307,101.335,1516848999.0
2006-08-02 12:00:00,101.333,101.47,101.323,101.455,2615894084.0
2006-08-02 12:30:00,101.46,101.54,101.421,101.525,2449076441.0
2006-08-02 13:00:00,101.525,101.537,101.445,101.49,2545783808.0
2006-08-02 13:30:00,101.485,101.49,101.445,101.482,499995100.0
2006-08-02 14:30:00,101.485,101.72,101.485,101.677,169050672.0
2006-08-02 16:00:00,101.68,101.745,101.49,101.695,1689747522.0
2006-08-02 16:30:00,101.695,101.835,101.62,101.835,2015504381.0
2006-08-02 17:00:00,101.81,101.865,101.702,101.743,2513267440.0
2006-08-02 17:30:00,101.747,101.77,101.662,101.705,2435234356.0
2006-08-02 18:00:00,101.71,101.72,101.547,101.655,2360486413.0
2006-08-02 18:30:00,101.67,101.695,101.57,101.64,2166668293.0
2006-08-02 19:00:00,101.63,101.67,101.57,101.63,2023901949.0
2006-08-02 19:30:00,101.575,101.69,101.575,101.645,2120983610.0
2006-08-02 20:00:00,101.645,101.71,101.596,101.635,2265809508.0
2006-08-02 20:30:00,101.64,101.695,101.603,101.64,2933582820.0
2006-08-02 21:00:00,101.645,101.715,101.6,101.675,2159966190.0
2006-08-02 21:30:00,101.675,101.69,101.592,101.655,1924113447.0
2006-08-02 22:00:00,101.65,101.731,101.605,101.66,2476349625.0
2006-08-02 22:30:00,101.65,101.74,101.625,101.725,2108284295.0
2006-08-02 23:00:00,101.728,101.74,101.727,101.735,111311406.0
2006-08-02 23:30:00,101.735,101.775,101.695,101.755,2316000808.0
2006-08-03 00:00:00,101.76,101.765,101.64,101.68,2149912869.0
2006-08-03 00:30:00,101.683,101.723,101.66,101.68,2280794960.0
2006-08-03 01:00:00,101.683,101.713,101.615,101.655,3651080551.0
2006-08-03 01:30:00,101.655,101.716,101.615,101.663,4319842812.0
2006-08-03 02:00:00,101.663,101.8,101.638,101.765,4329106738.0
2006-08-03 02:30:00,101.765,101.86,101.717,101.773,3683309198.0
2006-08-03 03:00:00,101.77,101.9,101.707,101.723,2296992507.0
2006-08-03 03:30:00,101.72,101.77,101.675,101.75,2079134253.0
2006-08-03 04:00:00,101.745,101.775,101.685,101.685,2339605377.0
2006-08-03 04:30:00,101.69,101.722,101.638,101.658,1948750499.0
2006-08-03 05:00:00,101.655,101.724,101.62,101.67,2087978143.0
2006-08-03 05:30:00,101.68,101.721,101.615,101.71,2367915876.0
2006-08-03 06:00:00,101.715,101.825,101.7,101.805,1900009941.0
2006-08-03 06:30:00,101.805,101.834,101.734,101.775,2163916073.0
2006-08-03 07:00:00,101.77,101.837,101.725,101.8,2896494459.0
2006-08-03 07:30:00,101.795,101.831,101.738,101.785,2143793074.0
2006-08-03 08:00:00,101.785,101.82,101.67,101.735,2123661717.0
2006-08-03 08:30:00,101.79,101.895,101.704,101.86,1922656639.0
2006-08-03 09:00:00,101.87,102.029,101.815,102.0,2069098079.0
2006-08-03 09:30:00,101.985,102.165,101.947,102.07,2308297014.0
2006-08-03 10:00:00,102.065,102.085,101.99,102.027,2434348590.0
2006-08-03 10:30:00,102.023,102.192,101.985,102.11,2497203450.0
2006-08-03 11:00:00,102.135,102.295,102.112,102.255,1964390318.0
2006-08-03 11:30:00,102.255,102.423,102.24,102.285,1799307172.0
2006-08-03 12:00:00,102.29,102.295,102.16,102.205,1895560878.0
2006-08-03 12:30:00,102.207,102.25,102.165,102.23,1921380797.0
2006-08-03 13:00:00,102.225,102.33,102.125,102.18,2228808189.0
2006-08-03 13:30:00,102.18,102.185,102.045,102.145,2283091642.0
2006-08-03 14:00:00,102.13,102.22,102.022,102.035,1999760649.0
2006-08-03 14:30:00,102.04,102.14,101.905,102.025,2566254548.0
2006-08-03 15:00:00,102.025,102.115,101.926,102.05,2412344654.0
2006-08-03 15:30:00,102.045,102.045,101.86,101.923,2577872128.0
2006-08-03 16:00:00,101.925,102.041,101.83,101.987,1499110649.0
2006-08-03 16:30:00,101.965,102.0,101.885,101.94,2868281280.0
2006-08-03 17:00:00,101.935,101.945,101.885,101.932,2291844568.0
2006-08-03 17:30:00,101.94,101.945,101.895,101.937,1996402719.0
2006-08-03 18:00:00,101.94,101.945,101.885,101.933,2020650160.0
2006-08-03 18:30:00,101.94,101.945,101.885,101.94,1833998564.0
2006-08-03 19:00:00,101.933,101.945,101.91,101.933,1916670809.0
2006-08-03 19:30:00,101.94,101.945,101.925,101.935,465543955.0
2006-08-03 20:00:00,101.94,101.945,101.927,101.94,386977843.0
2006-08-03 20:30:00,101.94,101.945,101.925,101.935,464783715.0
2006-08-03 21:00:00,101.935,101.945,101.925,101.93,392710964.0
2006-08-03 21:30:00,101.932,101.945,101.927,101.94,450870061.0
2006-08-03 22:00:00,101.927,101.945,101.927,101.94,508524848.0
2006-08-03 22:30:00,101.93,101.945,101.925,101.94,524636540.0
2006-08-03 23:00:00,101.933,101.94,101.885,101.94,120192049.0
2006-08-04 05:30:00,101.935,102.435,101.935,102.423,1822812874.0
2006-08-04 06:00:00,102.43,102.435,102.375,102.43,1812666423.0
2006-08-04 06:30:00,102.423,102.435,102.375,102.43,2038114416.0
2006-08-04 07:00:00,102.427,102.435,102.385,102.43,1971488287.0
2006-08-04 07:30:00,102.422,102.435,102.375,102.425,2329540879.0
2006-08-04 08:00:00,102.43,102.435,102.375,102.415,2681727045.0
2006-08-04 08:30:00,102.427,102.435,102.375,102.425,1476162132.0
2006-08-04 09:00:00,102.423,102.435,102.385,102.425,2534037338.0
2006-08-04 09:30:00,102.43,102.435,102.38,102.425,2405787920.0
2006-08-04 10:00:00,102.425,102.435,102.375,102.43,2512622182.0
2006-08-04 10:30:00,102.425,102.435,102.385,102.42,1891969445.0
2006-08-04 11:00:00,102.435,102.435,102.375,102.43,2312180648.0
2006-08-04 11:30:00,102.43,102.435,102.375,102.425,2145534650.0
2006-08-04 12:00:00,102.43,102.435,102.375,102.427,1943156440.0
2006-08-04 12:30:00,102.425,102.435,102.385,102.43,1873883089.0
2006-08-04 13:00:00,102.425,102.435,102.4,102.425,1723320812.0
2006-08-04 13:30:00,102.425,102.435,101.76,101.835,1906054921.0
2006-08-04 14:00:00,101.81,101.908,101.655,101.703,2450418023.0
2006-08-04 14:30:00,101.707,101.715,101.095,101.115,2422351460.0
2006-08-04 15:00:00,101.12,101.265,101.027,101.225,2274684440.0
2006-08-04 15:30:00,101.24,101.33,101.021,101.1,1989611110.0
2006-08-04 16:00:00,101.09,101.285,101.09,101.2,1944541810.0
2006-08-04 16:30:00,101.145,101.225,100.975,101.225,2126543271.0
2006-08-04 17:00:00,101.225,101.395,101.17,101.265,2116292499.0
2006-08-04 17:30:00,101.27,101.325,101.105,101.3,2810014060.0
2006-08-04 18:00:00,101.305,101.443,101.27,101.325,2180415165.0
2006-08-04 18:30:00,101.325,101.34,101.24,101.255,1916092502.0
2006-08-04 19:00:00,101.25,101.415,101.202,101.34,2413295211.0
2006-08-04 19:30:00,101.33,101.376,101.22,101.265,2113612749.0
2006-08-04 20:00:00,101.268,101.309,101.15,101.2,1938538984.0
2006-08-04 20:30:00,101.195,101.315,101.172,101.305,2380539072.0
2006-08-04 21:00:00,101.31,101.356,101.275,101.32,1997864576.0
2006-08-04 21:30:00,101.323,101.389,101.32,101.36,2292005277.0
2006-08-04 22:00:00,101.363,101.405,101.334,101.385,3713345948.0
2006-08-04 22:30:00,101.385,101.485,101.364,101.463,4315207379.0
2006-08-07 01:00:00,101.46,101.476,101.32,101.36,2270262371.0
2006-08-07 01:30:00,101.35,101.41,101.283,101.405,2701948589.0
2006-08-07 02:00:00,101.405,101.524,101.39,101.51,2671252556.0
2006-08-07 02:30:00,101.52,101.53,101.42,101.497,2470633279.0
2006-08-07 03:00:00,101.493,101.558,101.44,101.55,1906608656.0
2006-08-07 03:30:00,101.545,101.68,101.535,101.577,2422239558.0
2006-08-07 04:00:00,101.58,101.713,101.567,101.703,1718938662.0
2006-08-07 04:30:00,101.705,101.748,101.67,101.74,1074704996.0
2006-08-07 05:00:00,101.733,101.74,101.652,101.725,4315524604.0
2006-08-07 05:30:00,101.725,101.85,101.665,101.823,3874919889.0
2006-08-07 06:00:00,101.82,101.845,101.773,101.793,2286873390.0
2006-08-07 06:30:00,101.79,101.865,101.79,101.86,2005252168.0
2006-08-07 07:00:00,101.855,101.88,101.785,101.865,2379721704.0
2006-08-07 07:30:00,101.87,101.87,101.744,101.828,1918681401.0
2006-08-07 08:00:00,101.825,101.87,101.695,101.79,2039637903.0
2006-08-07 08:30:00,101.8,101.875,101.737,101.84,2408240667.0
2006-08-07 09:00:00,101.845,101.89,101.782,101.845,1874699220.0
2006-08-07 09:30:00,101.845,101.915,101.795,101.795,2106354027.0
2006-08-07 10:00:00,101.79,101.925,101.757,101.85,2763318916.0
2006-08-07 10:30:00,101.845,102.015,101.82,101.96,1940830259.0
2006-08-07 11:00:00,101.955,102.055,101.915,102.04,1687854229.0
2006-08-07 11:30:00,102.05,102.29,101.95,102.27,1646354334.0
2006-08-07 12:00:00,102.28,102.28,102.052,102.09,1815449916.0
2006-08-07 12:30:00,102.075,102.15,102.034,102.1,2111828757.0
2006-08-07 13:00:00,102.095,102.225,102.08,102.187,2303037600.0
2006-08-07 13:30:00,102.183,102.217,102.11,102.11,2428399637.0
2006-08-07 14:00:00,102.125,102.41,102.088,102.345,1884865175.0
2006-08-07 14:30:00,102.345,102.532,102.325,102.465,1741948947.0
2006-08-07 15:00:00,102.47,102.537,102.4,102.465,1837286545.0
2006-08-07 15:30:00,102.467,102.583,102.44,102.54,1948965064.0
2006-08-07 16:00:00,102.535,102.65,102.52,102.62,2146633082.0
2006-08-07 16:30:00,102.62,102.74,102.58,102.655,2274533259.0
2006-08-07 17:00:00,102.64,102.718,102.615,102.625,1897698027.0
2006-08-07 17:30:00,102.63,102.74,102.527,102.665,2495474101.0
2006-08-07 18:00:00,102.665,102.769,102.63,102.69,2416008503.0
2006-08-07 18:30:00,102.685,102.76,102.65,102.703,2562899697.0
2006-08-07 19:00:00,102.705,102.855,102.685,102.827,1481150376.0
2006-08-07 19:30:00,102.815,102.85,102.618,102.74,2688954396.0
2006-08-07 20:00:00,102.735,102.874,102.715,102.842,2327914708.0
2006-08-07 20:30:00,102.85,102.855,102.765,102.787,1980578089.0
2006-08-07 21:00:00,102.78,102.85,102.722,102.813,2023553989.0
2006-08-07 21:30:00,102.82,102.82,102.705,102.75,1806954262.0
2006-08-07 22:00:00,102.743,102.796,102.71,102.753,2163453093.0
2006-08-07 22:30:00,102.763,102.885,102.74,102.83,2455881182.0
2006-08-07 23:00:00,102.825,102.83,102.77,102.78,540694480.0
2006-08-07 23:30:00,102.79,102.868,102.775,102.817,2209047300.0
2006-08-08 00:00:00,102.825,102.99,102.756,102.79,1835336153.0
2006-08-08 00:30:00,102.795,102.918,102.73,102.877,1975170943.0
2006-08-08 01:00:00,102.88,102.9,102.815,102.89,2113787752.0
2006-08-08 01:30:00,102.89,102.911,102.719,102.75,1357842303.0
2006-08-08 02:00:00,102.75,102.835,102.715,102.8,1278203380.0
2006-08-08 02:30:00,102.8,102.808,102.71,102.73,2114128925.0
2006-08-08 03:00:00,102.727,102.77,102.69,102.705,1911900588.0
2006-08-08 03:30:00,102.7,102.8,102.69,102.775,1831102678.0
2006-08-08 04:00:00,102.767,102.805,102.72,102.76,2099278663.0
2006-08-08 04:30:00,102.75,102.855,102.718,102.845,1565044695.0
2006-08-08 05:00:00,102.85,102.895,102.815,102.853,2429923367.0
2006-08-08 05:30:00,102.853,102.865,102.807,102.823,2185165463.0
2006-08-08 06:00:00,102.827,102.844,102.761,102.8,1804318372.0
2006-08-08 06:30:00,102.793,102.871,102.785,102.86,1997681439.0
2006-08-08 07:00:00,102.857,102.893,102.81,102.88,1968459388.0
2006-08-08 07:30:00,102.872,102.892,102.81,102.875,2270643960.0
2006-08-08 08:00:00,102.88,102.97,102.86,102.93,2640103625.0
2006-08-08 08:30:00,102.927,102.94,102.83,102.845,1454743584.0
2006-08-08 09:00:00,102.845,102.885,102.675,102.725,2488316483.0
2006-08-08 09:30:00,102.73,102.73,102.628,102.695,2257591688.0
2006-08-08 10:00:00,102.695,102.743,102.635,102.65,2471638885.0
2006-08-08 10:30:00,102.645,102.67,102.525,102.55,1923463758.0
2006-08-08 11:00:00,102.565,102.606,102.487,102.58,2133962652.0
2006-08-08 11:30:00,102.58,102.65,102.535,102.615,1989686208.0
2006-08-08 12:00:00,102.62,102.652,102.487,102.487,1918148846.0
2006-08-08 12:30:00,102.485,102.625,102.427,102.5,1838842733.0
2006-08-08 13:00:00,102.495,102.685,102.469,102.645,1678461811.0
2006-08-08 13:30:00,102.645,102.815,102.615,102.685,1775559629.0
2006-08-08 14:00:00,102.66,102.857,102.64,102.683,2364957967.0
2006-08-08 14:30:00,102.687,102.875,102.635,102.645,2308499173.0
2006-08-08 15:00:00,102.65,102.715,102.55,102.595,2071504020.0
2006-08-08 15:30:00,102.61,102.615,102.555,102.605,900066184.0
2006-08-08 17:00:00,102.615,102.74,102.615,102.705,490305814.0
2006-08-08 17:30:00,102.71,102.731,102.59,102.62,2734999152.0
2006-08-08 18:00:00,102.625,102.675,102.505,102.575,2080980867.0
2006-08-08 18:30:00,102.575,102.641,102.51,102.555,1753266979.0
2006-08-08 19:00:00,102.56,102.628,102.53,102.6,2294597081.0
2006-08-08 19:30:00,102.59,102.69,102.542,102.615,1875288600.0
2006-08-08 20:00:00,102.618,102.745,102.5,102.58,1925285545.0
2006-08-08 20:30:00,102.575,102.638,102.315,102.475,2396166943.0
2006-08-08 21:00:00,102.48,102.54,102.394,102.54,1993113557.0
2006-08-08 21:30:00,102.543,102.614,102.42,102.56,2312047545.0
2006-08-08 22:00:00,102.563,102.712,102.508,102.645,3798332818.0
2006-08-08 22:30:00,102.645,102.675,102.55,102.603,4198198915.0
2006-08-08 23:00:00,102.6,102.649,102.565,102.64,222333614.0
2006-08-08 23:30:00,102.645,102.671,102.529,102.66,1250740362.0
2006-08-09 00:00:00,102.657,102.765,102.63,102.765,2314359899.0
2006-08-09 00:30:00,102.76,102.89,102.65,102.843,1903210221.0
2006-08-09 01:00:00,102.847,102.87,102.643,102.7,2432395109.0
2006-08-09 01:30:00,102.69,102.73,102.633,102.705,2609363332.0
2006-08-09 02:00:00,102.705,102.815,102.665,102.79,2414659021.0
2006-08-09 02:30:00,102.8,102.832,102.69,102.747,2112404215.0
2006-08-09 03:00:00,102.743,102.785,102.69,102.77,1765329675.0
2006-08-09 03:30:00,102.775,102.86,102.74,102.817,2153824464.0
2006-08-09 04:00:00,102.82,102.875,102.77,102.79,2028197369.0
2006-08-09 04:30:00,102.79,102.855,102.78,102.84,1324927391.0
2006-08-09 05:00:00,102.843,102.85,102.775,102.785,4172185837.0
2006-08-09 05:30:00,102.785,102.815,102.702,102.753,3866487263.0
2006-08-09 06:00:00,102.75,102.815,102.732,102.763,2267539801.0
2006-08-09 06:30:00,102.76,102.785,102.69,102.73,1813440443.0
2006-08-09 07:00:00,102.725,102.74,102.615,102.705,2191559561.0
2006-08-09 07:30:00,102.71,102.722,102.528,102.568,1871397532.0
2006-08-09 08:00:00,102.565,102.655,102.49,102.57,1880823113.0
2006-08-09 08:30:00,102.58,102.7,102.57,102.64,2264713386.0
2006-08-09 09:00:00,102.635,102.765,102.583,102.715,1757444209.0
2006-08-09 09:30:00,102.715,102.865,102.67,102.835,2037285891.0
2006-08-09 10:00:00,102.83,102.92,102.655,102.73,2640639907.0
2006-08-09 10:30:00,102.725,102.825,102.7,102.73,1871878901.0
2006-08-09 11:00:00,102.735,102.875,102.695,102.875,2112967307.0
2006-08-09 11:30:00,102.875,102.885,102.79,102.825,2216629132.0
2006-08-09 12:00:00,102.83,102.9,102.796,102.87,1817520425.0
2006-08-09 12:30:00,102.855,102.865,102.61,102.78,2002459428.0
2006-08-09 13:00:00,102.775,102.775,102.625,102.667,2261844729.0
2006-08-09 13:30:00,102.663,102.675,102.615,102.64,2343048554.0
2006-08-09 14:00:00,102.665,102.785,102.625,102.785,1775564130.0
2006-08-09 14:30:00,102.785,102.8,102.682,102.725,1679719724.0
2006-08-09 15:00:00,102.73,102.73,102.529,102.625,1834186863.0
2006-08-09 15:30:00,102.627,102.725,102.595,102.71,1869303451.0
2006-08-09 16:00:00,102.705,102.745,102.64,102.71,1957048238.0
2006-08-09 16:30:00,102.71,102.85,102.683,102.815,2106823744.0
2006-08-09 17:00:00,102.8,102.835,102.69,102.765,1922343523.0
2006-08-09 17:30:00,102.77,102.805,102.709,102.785,2475470287.0
2006-08-09 18:00:00,102.785,102.885,102.7,102.87,2111569090.0
2006-08-09 18:30:00,102.865,102.9,102.769,102.825,2373337356.0
2006-08-09 19:00:00,102.825,102.875,102.745,102.857,1410094305.0
2006-08-09 19:30:00,102.86,102.892,102.745,102.83,2595717175.0
2006-08-09 20:00:00,102.825,102.956,102.785,102.862,2329561351.0
2006-08-09 20:30:00,102.87,102.895,102.795,102.857,1941972944.0
2006-08-09 21:00:00,102.86,102.925,102.813,102.873,1999817855.0
2006-08-09 21:30:00,102.88,102.92,102.804,102.897,1794918664.0
2006-08-09 22:00:00,102.893,102.995,102.875,102.953,2111804742.0
2006-08-09 22:30:00,102.953,103.015,102.899,102.94,2347388552.0
2006-08-09 23:00:00,102.935,102.94,102.93,102.94,114041476.0
2006-08-09 23:30:00,102.935,102.977,102.88,102.967,1706397496.0
2006-08-10 00:00:00,102.975,102.993,102.905,102.97,1742055242.0
2006-08-10 00:30:00,102.975,102.99,102.87,102.937,1873436739.0
2006-08-10 01:00:00,102.94,103.082,102.927,102.93,2095064526.0
2006-08-10 01:30:00,102.93,102.995,102.91,102.97,1083038088.0
2006-08-10 02:00:00,102.97,102.98,102.86,102.88,590461513.0
2006-08-10 02:30:00,102.88,102.973,102.86,102.9,2026144695.0
2006-08-10 03:00:00,102.897,102.917,102.745,102.745,1893671579.0
2006-08-10 03:30:00,102.74,102.864,102.725,102.83,1613086921.0
2006-08-10 04:00:00,102.827,102.903,102.725,102.762,2182730007.0
2006-08-10 04:30:00,102.76,102.805,102.663,102.765,2261280580.0
2006-08-10 05:00:00,102.77,102.806,102.735,102.773,2347569859.0
2006-08-10 05:30:00,102.773,102.796,102.701,102.773,2005484450.0
2006-08-10 06:00:00,102.777,102.794,102.703,102.72,1844837058.0
2006-08-10 06:30:00,102.713,102.752,102.647,102.7,1998805185.0
2006-08-10 07:00:00,102.697,102.8,102.66,102.75,1832465823.0
2006-08-10 07:30:00,102.75,102.755,102.645,102.735,2267928507.0
2006-08-10 08:00:00,102.74,102.748,102.53,102.61,2550389793.0
2006-08-10 08:30:00,102.617,102.71,102.583,102.655,1409382884.0
2006-08-10 09:00:00,102.655,102.655,102.487,102.595,2332806687.0
2006-08-10 09:30:00,102.6,102.605,102.44,102.495,2061327831.0
2006-08-10 10:00:00,102.495,102.677,102.405,102.56,2436857544.0
2006-08-10 10:30:00,102.555,102.583,102.425,102.47,1778139217.0
2006-08-10 11:00:00,102.485,102.58,102.422,102.58,1985507238.0
2006-08-10 11:30:00,102.58,102.68,102.515,102.665,1700861159.0
2006-08-10 12:00:00,102.67,102.72,102.595,102.657,1840228115.0
2006-08-10 12:30:00,102.655,102.67,102.547,102.56,1574798838.0
2006-08-10 13:00:00,102.555,102.56,102.427,102.505,1659520957.0
2006-08-10 13:30:00,102.505,102.525,102.41,102.435,1780098021.0
2006-08-10 14:00:00,102.41,102.6,102.4,102.553,2337200166.0
2006-08-10 14:30:00,102.557,102.565,102.39,102.435,2210174656.0
2006-08-10 15:00:00,102.44,102.545,102.387,102.505,1858043125.0
2006-08-10 15:30:00,102.52,102.66,102.505,102.62,1808606054.0
2006-08-10 16:00:00,102.615,102.7,102.49,102.595,2187768355.0
2006-08-10 16:30:00,102.595,102.595,102.335,102.485,2088522989.0
2006-08-10 17:00:00,102.48,102.548,102.342,102.435,1787106285.0
2006-08-10 17:30:00,102.44,102.625,102.41,102.6,2544496424.0
2006-08-10 18:00:00,102.605,102.605,102.335,102.425,1933973624.0
2006-08-10 18:30:00,102.425,102.55,102.42,102.525,1696769936.0
2006-08-10 19:00:00,102.53,102.555,102.455,102.49,2099086613.0
2006-08-10 19:30:00,102.48,102.525,102.355,102.405,1771130517.0
2006-08-10 20:00:00,102.408,102.46,102.28,102.33,1873742712.0
2006-08-10 20:30:00,102.325,102.385,102.277,102.355,2165234403.0
2006-08-10 21:00:00,102.36,102.375,102.274,102.3,1832272773.0
2006-08-10 21:30:00,102.303,102.33,102.238,102.31,2239743081.0
2006-08-10 22:00:00,102.313,102.348,102.2,102.265,3967994872.0
2006-08-10 22:30:00,102.265,102.3,102.125,102.173,4104657042.0
2006-08-10 23:00:00,102.17,102.315,102.135,102.23,453316998.0
2006-08-10 23:30:00,102.23,102.288,102.13,102.18,2019794232.0
2006-08-11 00:00:00,102.177,102.2,102.075,102.095,2160352668.0
2006-08-11 00:30:00,102.1,102.134,102.062,102.13,1610224690.0
2006-08-11 01:00:00,102.127,102.24,102.09,102.23,2070367315.0
2006-08-11 01:30:00,102.22,102.45,102.163,102.395,2318419427.0
2006-08-11 02:00:00,102.393,102.41,102.195,102.275,4186469383.0
2006-08-11 02:30:00,102.275,102.366,102.239,102.343,3924013174.0
2006-08-11 03:00:00,102.34,102.349,102.27,102.28,2198856244.0
2006-08-11 03:30:00,102.28,102.375,102.252,102.37,1750218025.0
2006-08-11 04:00:00,102.365,102.475,102.327,102.415,2168662228.0
2006-08-11 04:30:00,102.42,102.44,102.315,102.357,1790787004.0
2006-08-11 05:00:00,102.355,102.429,102.33,102.395,1529910961.0
2006-08-11 05:30:00,102.4,102.429,102.35,102.39,2077674927.0
2006-08-11 06:00:00,102.385,102.405,102.32,102.375,1401820634.0
2006-08-11 06:30:00,102.375,102.41,102.315,102.315,1727713315.0
2006-08-11 07:00:00,102.31,102.37,102.29,102.35,2278387651.0
2006-08-11 07:30:00,102.345,102.47,102.315,102.39,1563148486.0
2006-08-11 08:00:00,102.397,102.663,102.397,102.565,1868426338.0
2006-08-11 08:30:00,102.565,102.795,102.545,102.715,1866738910.0
2006-08-11 09:00:00,102.72,102.815,102.72,102.805,1644837041.0
2006-08-11 09:30:00,102.795,102.815,102.755,102.81,1757010249.0
2006-08-11 10:00:00,102.803,102.985,102.765,102.947,1799271480.0
2006-08-11 10:30:00,102.943,102.955,102.81,102.81,2243597711.0
2006-08-11 11:00:00,102.835,102.92,102.78,102.835,1763007658.0
2006-08-11 11:30:00,102.835,102.932,102.82,102.915,1617945903.0
2006-08-11 12:00:00,102.92,102.975,102.864,102.925,1513041309.0
2006-08-11 12:30:00,102.927,102.99,102.84,102.99,1760470019.0
2006-08-11 13:00:00,102.985,103.025,102.855,102.93,1681226655.0
2006-08-11 13:30:00,102.93,103.055,102.88,103.055,1933518510.0
2006-08-11 14:00:00,103.04,103.365,103.04,103.345,1773478821.0
2006-08-11 14:30:00,103.35,103.415,103.28,103.385,2450123513.0
2006-08-11 15:00:00,103.385,103.7,103.385,103.56,1896423992.0
2006-08-11 15:30:00,103.555,103.77,103.53,103.635,2252262678.0
2006-08-11 16:00:00,103.635,103.8,103.58,103.667,1409281893.0
2006-08-11 16:30:00,103.67,103.681,103.53,103.58,2565212431.0
2006-08-11 17:00:00,103.575,103.69,103.5,103.68,2228673350.0
2006-08-11 17:30:00,103.68,103.72,103.44,103.637,1755783482.0
2006-08-11 18:00:00,103.64,103.785,103.543,103.543,2000720060.0
2006-08-11 18:30:00,103.56,103.655,103.484,103.537,1749505708.0
2006-08-11 19:00:00,103.533,103.581,103.457,103.503,2003315091.0
2006-08-11 19:30:00,103.503,103.584,103.48,103.51,2378361485.0
2006-08-11 20:00:00,103.505,103.54,103.433,103.45,2151266404.0
2006-08-11 20:30:00,103.447,103.505,103.39,103.447,2077758864.0
2006-08-11 21:00:00,103.45,103.505,103.345,103.39,1558426398.0
2006-08-11 21:30:00,103.395,103.48,103.367,103.437,1861090286.0
2006-08-11 22:00:00,103.44,103.47,103.335,103.39,1984738309.0
2006-08-11 22:30:00,103.39,103.423,103.295,103.33,1345558081.0
2006-08-15 01:00:00,103.33,103.42,103.33,103.38,2026623224.0
2006-08-15 01:30:00,103.375,103.388,103.255,103.313,2519261258.0
2006-08-15 02:00:00,103.313,103.335,103.208,103.295,2579897350.0
2006-08-15 02:30:00,103.3,103.435,103.275,103.42,2280614639.0
2006-08-15 03:00:00,103.41,103.415,103.3,103.35,2030178244.0
2006-08-15 03:30:00,103.355,103.437,103.145,103.22,1734485993.0
2006-08-15 04:00:00,103.213,103.24,103.162,103.22,2035303949.0
2006-08-15 04:30:00,103.21,103.25,103.165,103.21,1372054272.0
2006-08-15 05:00:00,103.21,103.282,103.155,103.262,2298666880.0
2006-08-15 05:30:00,103.225,103.335,103.207,103.27,2040850609.0
2006-08-15 06:00:00,103.265,103.334,103.207,103.29,2532869139.0
2006-08-15 06:30:00,103.29,103.32,103.198,103.32,2296420986.0
2006-08-15 07:00:00,103.315,103.42,103.255,103.37,3476793136.0
2006-08-15 07:30:00,103.363,103.44,103.304,103.393,2846455254.0
2006-08-15 08:00:00,103.39,103.52,103.323,103.355,3668093739.0
2006-08-15 08:30:00,103.36,103.38,103.2,103.203,3003872876.0
2006-08-15 09:00:00,103.203,103.203,102.79,102.95,2556298564.0
2006-08-15 09:30:00,102.955,103.09,102.84,103.045,2034181915.0
2006-08-15 10:00:00,103.045,103.11,102.972,103.105,2249319846.0
2006-08-15 10:30:00,103.1,103.19,103.02,103.1,2248509330.0
2006-08-15 11:00:00,103.095,103.13,102.98,103.095,1999632342.0
2006-08-15 11:30:00,103.092,103.164,103.04,103.115,2303905179.0
2006-08-15 12:00:00,103.12,103.175,103.083,103.13,2364578826.0
2006-08-15 12:30:00,103.125,103.135,102.963,102.963,2466057077.0
2006-08-15 13:00:00,102.96,103.037,102.907,103.01,1803045960.0
2006-08-15 13:30:00,103.01,103.123,102.975,103.085,2537601233.0
2006-08-15 14:00:00,103.09,103.163,102.948,103.145,1908180940.0
2006-08-15 14:30:00,103.14,103.155,102.823,102.91,2221987280.0
2006-08-15 15:00:00,102.905,103.097,102.86,103.055,2274262028.0
2006-08-15 15:30:00,103.053,103.175,103.013,103.09,1660115454.0
2006-08-15 16:00:00,103.085,103.22,103.015,103.115,2136936846.0
2006-08-15 16:30:00,103.125,103.31,103.12,103.19,2212915227.0
2006-08-15 17:00:00,103.185,103.287,103.15,103.205,2362248797.0
2006-08-15 17:30:00,103.225,103.305,103.197,103.245,2669513350.0
2006-08-15 18:00:00,103.27,103.373,103.165,103.23,2113599804.0
2006-08-15 18:30:00,103.205,103.27,103.19,103.235,2186500160.0
2006-08-15 19:00:00,103.24,103.265,103.173,103.225,1957714701.0
2006-08-15 19:30:00,103.225,103.28,103.18,103.27,1873771846.0
2006-08-15 20:00:00,103.27,103.337,103.242,103.337,1673521777.0
2006-08-15 20:30:00,103.333,103.455,103.305,103.37,1646573387.0
2006-08-15 21:00:00,103.37,103.39,103.317,103.375,1916805290.0
2006-08-15 21:30:00,103.38,103.396,103.315,103.32,1970001979.0
2006-08-15 22:00:00,103.315,103.515,103.3,103.47,2320355528.0
2006-08-15 22:30:00,103.47,103.493,103.38,103.455,2080485757.0
2006-08-15 23:00:00,103.455,103.495,103.405,103.435,737077094.0
2006-08-15 23:30:00,103.44,103.485,103.385,103.41,2337735992.0
2006-08-16 00:00:00,103.4,103.445,103.3,103.3,2129653616.0
2006-08-16 00:30:00,103.305,103.338,103.23,103.275,1804510434.0
2006-08-16 01:00:00,103.273,103.315,103.215,103.25,1940745034.0
2006-08-16 01:30:00,103.24,103.299,103.19,103.19,1937709530.0
2006-08-16 02:00:00,103.19,103.289,103.19,103.26,1913406519.0
2006-08-16 02:30:00,103.27,103.37,103.263,103.353,1932678352.0
2006-08-16 03:00:00,103.355,103.37,103.195,103.295,1824865263.0
2006-08-16 03:30:00,103.29,103.345,103.238,103.32,2028599114.0
2006-08-16 04:00:00,103.33,103.385,103.299,103.38,2351890702.0
2006-08-16 04:30:00,103.375,103.375,103.285,103.335,1674437630.0
2006-08-16 05:00:00,103.335,103.35,103.245,103.3,2058385533.0
2006-08-16 05:30:00,103.3,103.311,103.24,103.285,2288690499.0
2006-08-16 06:00:00,103.29,103.301,103.237,103.28,1985640674.0
2006-08-16 06:30:00,103.275,103.336,103.255,103.31,1934492139.0
2006-08-16 07:00:00,103.3,103.345,103.255,103.313,1649862454.0
2006-08-16 07:30:00,103.318,103.365,103.27,103.35,1654278892.0
2006-08-16 08:00:00,103.35,103.375,103.275,103.325,1858058684.0
2006-08-16 08:30:00,103.325,103.39,103.27,103.34,1930801658.0
2006-08-16 09:00:00,103.335,103.38,103.215,103.215,2089962985.0
2006-08-16 09:30:00,103.23,103.36,103.23,103.33,2095410116.0
2006-08-16 10:00:00,103.305,103.33,103.245,103.325,2689325341.0
2006-08-16 10:30:00,103.305,103.375,103.275,103.305,2333394022.0
2006-08-16 11:00:00,103.31,103.36,103.27,103.315,2218928241.0
2006-08-16 11:30:00,103.305,103.37,103.245,103.325,2073535658.0
2006-08-16 12:00:00,103.33,103.39,103.266,103.353,1628599559.0
2006-08-16 12:30:00,103.355,103.422,103.293,103.405,2281618611.0
2006-08-16 13:00:00,103.41,103.575,103.4,103.51,2213535946.0
2006-08-16 13:30:00,103.515,103.75,103.515,103.72,1935421612.0
2006-08-16 14:00:00,103.715,103.733,103.505,103.58,2546753673.0
2006-08-16 14:30:00,103.58,103.807,103.41,103.71,1788790271.0
2006-08-16 15:00:00,103.713,103.76,103.588,103.655,2480495580.0
2006-08-16 15:30:00,103.66,103.78,103.575,103.68,2335764712.0
2006-08-16 16:00:00,103.675,103.745,103.583,103.662,2281965421.0
2006-08-16 16:30:00,103.665,103.73,103.62,103.625,1985829896.0
2006-08-16 17:00:00,103.63,103.67,103.553,103.6,2262259260.0
2006-08-16 17:30:00,103.605,103.7,103.58,103.635,2227736315.0
2006-08-16 18:00:00,103.635,103.735,103.57,103.645,2036664284.0
2006-08-16 18:30:00,103.64,103.65,103.452,103.493,2590155620.0
2006-08-16 19:00:00,103.493,103.545,103.432,103.53,2939184124.0
2006-08-16 19:30:00,103.525,103.588,103.477,103.52,3580943428.0
2006-08-16 20:00:00,103.523,103.604,103.469,103.583,2895734293.0
2006-08-16 20:30:00,103.59,103.688,103.56,103.655,3544041510.0
2006-08-16 21:00:00,103.66,103.702,103.63,103.64,2263356586.0
2006-08-16 21:30:00,103.64,103.68,103.587,103.595,2503017470.0
2006-08-16 22:00:00,103.6,103.655,103.51,103.535,2059346218.0
2006-08-16 22:30:00,103.572,103.603,103.405,103.45,2256557862.0
2006-08-16 23:00:00,103.45,103.48,103.43,103.46,730149154.0
2006-08-16 23:30:00,103.47,103.5,103.375,103.423,1968098629.0
2006-08-17 00:00:00,103.43,103.445,103.359,103.395,1718034044.0
2006-08-17 00:30:00,103.39,103.485,103.379,103.47,1984547195.0
2006-08-17 01:00:00,103.48,103.49,103.375,103.42,2301078734.0
2006-08-17 01:30:00,103.415,103.457,103.315,103.363,2507894776.0
2006-08-17 02:00:00,103.365,103.49,103.355,103.445,2447797189.0
2006-08-17 02:30:00,103.45,103.486,103.345,103.38,2294334820.0
2006-08-17 03:00:00,103.37,103.395,103.254,103.27,1983365864.0
2006-08-17 03:30:00,103.275,103.321,103.221,103.275,1738522932.0
2006-08-17 04:00:00,103.273,103.312,103.215,103.29,1955114066.0
2006-08-17 04:30:00,103.28,103.332,103.25,103.32,1856801645.0
2006-08-17 05:00:00,103.32,103.365,103.277,103.352,2281886082.0
2006-08-17 05:30:00,103.315,103.381,103.278,103.3,2060642520.0
2006-08-17 06:00:00,103.295,103.305,103.225,103.28,2527489635.0
2006-08-17 06:30:00,103.28,103.31,103.23,103.31,2275042398.0
2006-08-17 07:00:00,103.305,103.32,103.22,103.28,3433326686.0
2006-08-17 07:30:00,103.273,103.326,103.233,103.233,2901997011.0
2006-08-17 08:00:00,103.24,103.28,103.153,103.225,3606768135.0
2006-08-17 08:30:00,103.23,103.295,103.151,103.173,2919526984.0
2006-08-17 09:00:00,103.173,103.205,102.94,103.04,2628264771.0
2006-08-17 09:30:00,103.045,103.16,102.965,103.085,2034058721.0
2006-08-17 10:00:00,103.085,103.148,103.0,103.025,2192117728.0
2006-08-17 10:30:00,103.02,103.117,102.99,103.09,2254372383.0
2006-08-17 11:00:00,103.085,103.175,103.055,103.125,1974290758.0
2006-08-17 11:30:00,103.122,103.189,103.09,103.105,2237950067.0
2006-08-17 12:00:00,103.11,103.12,103.015,103.05,2356621385.0
2006-08-17 12:30:00,103.045,103.285,102.968,103.263,2469920329.0
2006-08-17 13:00:00,103.25,103.34,103.153,103.23,1795559649.0
2006-08-17 13:30:00,103.23,103.26,103.164,103.185,2571170568.0
2006-08-17 14:00:00,103.19,103.37,103.172,103.315,1947461940.0
2006-08-17 14:30:00,103.31,103.375,103.185,103.35,2215016409.0
2006-08-17 15:00:00,103.345,103.45,103.324,103.415,2260916533.0
2006-08-17 15:30:00,103.413,103.44,103.255,103.28,1622655872.0
2006-08-17 16:00:00,103.275,103.42,103.265,103.375,2080369798.0
2006-08-17 16:30:00,103.385,103.405,103.272,103.38,2236202723.0
2006-08-17 17:00:00,103.375,103.44,103.325,103.335,2314884021.0
2006-08-17 17:30:00,103.355,103.389,103.285,103.295,2672681710.0
2006-08-17 18:00:00,103.32,103.465,103.204,103.41,2085235829.0
2006-08-17 18:30:00,103.395,103.48,103.325,103.395,2089959920.0
2006-08-17 19:00:00,103.41,103.51,103.317,103.435,1916386989.0
2006-08-17 19:30:00,103.435,103.455,103.303,103.36,1823080911.0
2006-08-17 20:00:00,103.36,103.463,103.314,103.388,1653372232.0
2006-08-17 20:30:00,103.383,103.46,103.335,103.36,1627106177.0
2006-08-17 21:00:00,103.36,103.408,103.294,103.305,1944788409.0
2006-08-17 21:30:00,103.31,103.31,103.225,103.26,1960615139.0
2006-08-17 22:00:00,103.255,103.349,103.228,103.3,2283257817.0
2006-08-17 22:30:00,103.3,103.32,103.252,103.285,2030143853.0
2006-08-17 23:00:00,103.285,103.29,103.2,103.205,700742271.0
2006-08-17 23:30:00,103.21,103.362,103.165,103.3,2315584001.0
2006-08-18 00:00:00,103.29,103.33,103.214,103.24,1918009312.0
2006-08-18 00:30:00,103.245,103.245,103.088,103.185,1817491530.0
2006-08-18 01:00:00,103.183,103.23,103.135,103.21,1931021312.0
2006-08-18 01:30:00,103.2,103.27,103.16,103.16,1838814633.0
2006-08-18 02:00:00,103.165,103.202,102.92,103.05,2023188011.0
2006-08-18 02:30:00,103.05,103.211,103.042,103.145,2321794526.0
2006-08-18 03:00:00,103.15,103.225,103.092,103.15,1936076515.0
2006-08-18 03:30:00,103.145,103.195,103.1,103.18,2008579849.0
2006-08-18 04:00:00,103.18,103.303,103.153,103.303,1605475880.0
2006-08-18 04:30:00,103.308,103.334,103.245,103.29,893534045.0
2006-08-18 05:00:00,103.29,103.329,103.26,103.295,1710789760.0
2006-08-18 05:30:00,103.295,103.328,103.205,103.3,1896899624.0
2006-08-18 06:00:00,103.295,103.329,103.225,103.235,1959416922.0
2006-08-18 06:30:00,103.25,103.3,103.188,103.26,2056843281.0
2006-08-18 07:00:00,103.235,103.27,103.2,103.245,2649575629.0
2006-08-18 07:30:00,103.225,103.245,103.155,103.215,2191228580.0
2006-08-18 08:00:00,103.22,103.294,103.21,103.265,2228541428.0
2006-08-18 08:30:00,103.255,103.42,103.235,103.365,2081681654.0
2006-08-18 09:00:00,103.37,103.425,103.321,103.393,1617515012.0
2006-08-18 09:30:00,103.395,103.42,103.3,103.415,2271290669.0
2006-08-18 10:00:00,103.42,103.425,103.225,103.25,2238942878.0
2006-08-18 10:30:00,103.255,103.318,103.203,103.29,1928373751.0
2006-08-18 11:00:00,103.285,103.34,103.1,103.19,2576223677.0
2006-08-18 11:30:00,103.19,103.23,103.02,103.03,1789847864.0
2006-08-18 12:00:00,103.033,103.14,102.955,103.075,2474594468.0
2006-08-18 12:30:00,103.08,103.295,103.045,103.28,2392591342.0
2006-08-18 13:00:00,103.275,103.282,103.163,103.212,2228962391.0
2006-08-18 13:30:00,103.215,103.27,103.09,103.105,1956885664.0
2006-08-18 14:00:00,103.11,103.2,103.05,103.11,2261435422.0
2006-08-18 14:30:00,103.115,103.115,102.959,103.085,2214244723.0
2006-08-18 15:00:00,103.085,103.16,102.988,103.065,2030428290.0
2006-08-18 15:30:00,103.06,103.12,102.932,102.953,2603864778.0
2006-08-18 16:00:00,102.953,103.15,102.89,103.08,2946221446.0
2006-08-18 16:30:00,103.075,103.125,102.88,102.9,3548722143.0
2006-08-18 17:00:00,102.903,103.03,102.875,102.96,2977055400.0
2006-08-18 17:30:00,102.96,103.048,102.87,103.025,3419340012.0
2006-08-18 18:00:00,103.03,103.092,102.95,102.97,2264887740.0
2006-08-18 18:30:00,102.97,102.998,102.738,102.745,2534087531.0
2006-08-18 19:00:00,102.75,102.835,102.695,102.745,2060482370.0
2006-08-18 19:30:00,102.782,102.935,102.765,102.91,2301679535.0
2006-08-18 20:00:00,102.91,102.928,102.78,102.88,1841773702.0
2006-08-18 20:30:00,102.89,102.921,102.818,102.873,1920683734.0
2006-08-18 21:00:00,102.875,102.94,102.801,102.845,1743364842.0
2006-08-18 21:30:00,102.84,102.91,102.787,102.85,1977136209.0
2006-08-18 22:00:00,102.86,102.898,102.815,102.86,2345735441.0
2006-08-18 22:30:00,102.855,102.905,102.795,102.845,2407027393.0
2006-08-21 01:00:00,102.845,102.845,102.745,102.773,1349313455.0
2006-08-21 01:30:00,102.775,102.826,102.725,102.79,1708658096.0
2006-08-21 02:00:00,102.79,102.865,102.755,102.835,1717384326.0
2006-08-21 02:30:00,102.833,102.896,102.815,102.86,1633890164.0
2006-08-21 03:00:00,102.86,102.935,102.817,102.885,2101341879.0
2006-08-21 03:30:00,102.89,103.01,102.854,102.98,1953812320.0
2006-08-21 04:00:00,102.975,103.003,102.875,102.92,2192734176.0
2006-08-21 04:30:00,102.92,102.945,102.85,102.875,1291528332.0
2006-08-21 05:00:00,102.865,102.95,102.805,102.935,2389959466.0
2006-08-21 05:30:00,102.94,102.965,102.799,102.83,2369790778.0
2006-08-21 06:00:00,102.82,102.85,102.763,102.81,1920945716.0
2006-08-21 06:30:00,102.815,102.91,102.785,102.885,1777805597.0
2006-08-21 07:00:00,102.883,102.965,102.828,102.92,1928406134.0
2006-08-21 07:30:00,102.91,102.97,102.882,102.93,1839357431.0
2006-08-21 08:00:00,102.93,103.02,102.875,102.952,2282446909.0
2006-08-21 08:30:00,102.915,103.075,102.915,102.98,2033489133.0
2006-08-21 09:00:00,102.975,103.26,102.91,103.23,2509199127.0
2006-08-21 09:30:00,103.23,103.26,103.052,103.15,2271055063.0
2006-08-21 10:00:00,103.145,103.245,103.1,103.24,3329955692.0
2006-08-21 10:30:00,103.24,103.325,103.182,103.303,2930371365.0
2006-08-21 11:00:00,103.3,103.41,103.254,103.385,3464800309.0
2006-08-21 11:30:00,103.39,103.4,103.223,103.223,3017147805.0
2006-08-21 12:00:00,103.223,103.33,103.223,103.27,2560159761.0
2006-08-21 12:30:00,103.275,103.331,103.185,103.305,1994051319.0
2006-08-21 13:00:00,103.305,103.452,103.255,103.435,2218520634.0
2006-08-21 13:30:00,103.43,103.473,103.347,103.4,2230347884.0
2006-08-21 14:00:00,103.395,103.53,103.335,103.395,1957864057.0
2006-08-21 14:30:00,103.392,103.4,103.115,103.305,2215910596.0
2006-08-21 15:00:00,103.31,103.5,103.31,103.5,2385631567.0
2006-08-21 15:30:00,103.495,103.495,103.402,103.473,2480747933.0
2006-08-21 16:00:00,103.47,103.51,103.39,103.47,1800222080.0
2006-08-21 16:30:00,103.47,103.713,103.368,103.705,2585971129.0
2006-08-21 17:00:00,103.71,103.71,103.543,103.61,1892888386.0
2006-08-21 17:30:00,103.6,103.635,103.535,103.56,2227112183.0
2006-08-21 18:00:00,103.555,103.685,103.547,103.635,2264748902.0
2006-08-21 18:30:00,103.633,103.7,103.57,103.7,1604377092.0
2006-08-21 19:00:00,103.695,103.704,103.545,103.595,2051652164.0
2006-08-21 19:30:00,103.605,103.64,103.572,103.59,2234757827.0
2006-08-21 20:00:00,103.585,103.665,103.57,103.595,2147512406.0
2006-08-21 20:30:00,103.615,103.698,103.595,103.645,2679584713.0
2006-08-21 21:00:00,103.67,103.67,103.537,103.63,2060054212.0
2006-08-21 21:30:00,103.615,103.661,103.58,103.605,1961008232.0
2006-08-21 22:00:00,103.61,103.645,103.52,103.605,1845581794.0
2006-08-21 22:30:00,103.605,103.65,103.535,103.61,1737059741.0
2006-08-21 23:00:00,103.61,103.69,103.61,103.687,380320059.0
2006-08-21 23:30:00,103.683,103.73,103.665,103.7,1619213674.0
2006-08-22 00:00:00,103.7,103.71,103.595,103.695,2042723222.0
2006-08-22 00:30:00,103.7,103.72,103.573,103.64,1954552620.0
2006-08-22 01:00:00,103.635,103.67,103.545,103.6,2349333564.0
2006-08-22 01:30:00,103.6,103.705,103.573,103.665,1977939702.0
2006-08-22 02:00:00,103.665,103.703,103.595,103.69,1933262646.0
2006-08-22 02:30:00,103.69,103.805,103.655,103.755,2309224050.0
2006-08-22 03:00:00,103.76,103.775,103.67,103.75,1948560402.0
2006-08-22 03:30:00,103.745,103.745,103.65,103.74,1979054662.0
2006-08-22 04:00:00,103.74,103.805,103.703,103.753,1612482478.0
2006-08-22 04:30:00,103.757,103.786,103.701,103.76,1329178776.0
2006-08-22 05:00:00,103.76,103.82,103.718,103.775,1730234083.0
2006-08-22 05:30:00,103.775,103.783,103.705,103.74,1856841686.0
2006-08-22 06:00:00,103.735,103.778,103.713,103.755,1971979321.0
2006-08-22 06:30:00,103.77,103.77,103.63,103.722,2077059798.0
2006-08-22 07:00:00,103.705,103.746,103.676,103.715,2722094301.0
2006-08-22 07:30:00,103.695,103.73,103.645,103.725,2118098783.0
2006-08-22 08:00:00,103.73,103.747,103.63,103.685,2245157204.0
2006-08-22 08:30:00,103.675,103.723,103.605,103.665,1991898425.0
2006-08-22 09:00:00,103.67,103.745,103.645,103.723,1619691190.0
2006-08-22 09:30:00,103.725,103.89,103.72,103.835,2271034897.0
2006-08-22 10:00:00,103.84,103.92,103.825,103.89,2201071191.0
2006-08-22 10:30:00,103.9,104.015,103.79,103.81,1919289637.0
2006-08-22 11:00:00,103.805,103.9,103.655,103.76,2675836960.0
2006-08-22 11:30:00,103.76,103.94,103.71,103.87,1818366313.0
2006-08-22 12:00:00,103.873,104.01,103.793,103.835,2473330542.0
2006-08-22 12:30:00,103.84,103.851,103.693,103.83,2459334653.0
2006-08-22 13:00:00,103.825,104.042,103.825,104.042,2199121050.0
2006-08-22 13:30:00,104.045,104.067,103.965,104.035,1982406974.0
2006-08-22 14:00:00,104.04,104.21,103.982,104.15,2238942174.0
2006-08-22 14:30:00,104.155,104.29,104.09,104.275,2163419258.0
2006-08-22 15:00:00,104.275,104.373,104.207,104.265,1996840206.0
2006-08-22 15:30:00,104.26,104.435,104.225,104.343,2558144737.0
2006-08-22 16:00:00,104.343,104.42,104.301,104.38,2985318187.0
2006-08-22 16:30:00,104.375,104.45,104.32,104.36,3430938877.0
2006-08-22 17:00:00,104.363,104.455,104.325,104.43,2971418328.0
2006-08-22 17:30:00,104.43,104.534,104.39,104.515,3346412959.0
2006-08-22 18:00:00,104.52,104.541,104.45,104.5,2252853040.0
2006-08-22 18:30:00,104.5,104.543,104.468,104.515,2427735330.0
2006-08-22 19:00:00,104.52,104.55,104.423,104.465,1952531828.0
2006-08-22 19:30:00,104.502,104.674,104.456,104.61,2251916728.0
2006-08-22 20:00:00,104.61,104.63,104.46,104.47,1840485872.0
2006-08-22 20:30:00,104.48,104.48,104.365,104.403,1891946261.0
2006-08-22 21:00:00,104.405,104.489,104.385,104.455,1762433611.0
2006-08-22 21:30:00,104.45,104.5,104.38,104.45,1924208569.0
2006-08-22 22:00:00,104.46,104.475,104.325,104.4,2374489778.0
2006-08-22 22:30:00,104.395,104.475,104.365,104.415,2405589729.0
2006-08-22 23:00:00,104.425,104.436,104.345,104.41,465266901.0
2006-08-22 23:30:00,104.41,104.437,104.33,104.405,2197584605.0
2006-08-23 00:00:00,104.41,104.47,104.335,104.38,1936656276.0
2006-08-23 00:30:00,104.375,104.46,104.375,104.44,2017284810.0
2006-08-23 01:00:00,104.44,104.445,104.327,104.353,1638065333.0
2006-08-23 01:30:00,104.355,104.375,104.276,104.31,1721425251.0
2006-08-23 02:00:00,104.31,104.345,104.237,104.285,1722537907.0
2006-08-23 02:30:00,104.283,104.295,104.205,104.25,1647681313.0
2006-08-23 03:00:00,104.25,104.305,104.157,104.305,2004583677.0
2006-08-23 03:30:00,104.31,104.35,104.265,104.31,1937830715.0
2006-08-23 04:00:00,104.305,104.335,104.22,104.28,2185200284.0
2006-08-23 04:30:00,104.28,104.34,104.26,104.285,1611396884.0
2006-08-23 05:00:00,104.275,104.339,104.235,104.335,2388046957.0
2006-08-23 05:30:00,104.34,104.355,104.285,104.35,2234063826.0
2006-08-23 06:00:00,104.34,104.365,104.26,104.33,1766357967.0
2006-08-23 06:30:00,104.335,104.389,104.305,104.375,1759598645.0
2006-08-23 07:00:00,104.373,104.43,104.335,104.36,1785393657.0
2006-08-23 07:30:00,104.35,104.41,104.32,104.41,1819685693.0
2006-08-23 08:00:00,104.41,104.441,104.29,104.352,2100028542.0
2006-08-23 08:30:00,104.315,104.392,104.219,104.26,1981787125.0
2006-08-23 09:00:00,104.255,104.325,104.149,104.16,2379582673.0
2006-08-23 09:30:00,104.16,104.308,104.1,104.29,2260987826.0
2006-08-23 10:00:00,104.285,104.39,104.26,104.38,3227682244.0
2006-08-23 10:30:00,104.37,104.59,104.37,104.493,2963759639.0
2006-08-23 11:00:00,104.49,104.544,104.423,104.535,3317656566.0
2006-08-23 11:30:00,104.54,104.545,104.437,104.473,3018645688.0
2006-08-23 12:00:00,104.473,104.51,104.426,104.46,2484771255.0
2006-08-23 12:30:00,104.465,104.671,104.434,104.615,1996507056.0
2006-08-23 13:00:00,104.615,104.675,104.55,104.625,2067139164.0
2006-08-23 13:30:00,104.62,104.663,104.545,104.58,2243216109.0
2006-08-23 14:00:00,104.575,104.7,104.532,104.675,1977194620.0
2006-08-23 14:30:00,104.672,104.924,104.672,104.835,2165867912.0
2006-08-23 15:00:00,104.84,104.93,104.798,104.89,2505538260.0
2006-08-23 15:30:00,104.885,105.135,104.831,105.053,2498270301.0
2006-08-23 16:00:00,105.05,105.155,104.96,105.05,1837194444.0
2006-08-23 16:30:00,105.05,105.193,104.999,105.185,2696003582.0
2006-08-23 17:00:00,105.19,105.2,104.94,104.97,1910128556.0
2006-08-23 17:30:00,104.96,104.98,104.785,104.87,2210661118.0
2006-08-23 18:00:00,104.865,104.873,104.745,104.815,2298311154.0
2006-08-23 18:30:00,104.813,104.857,104.737,104.74,1635175208.0
2006-08-23 19:00:00,104.735,104.762,104.655,104.655,1964469978.0
2006-08-23 19:30:00,104.665,104.688,104.6,104.66,2249648133.0
2006-08-23 20:00:00,104.655,104.691,104.615,104.655,2103042297.0
2006-08-23 20:30:00,104.675,104.675,104.52,104.525,2706121754.0
2006-08-23 21:00:00,104.542,104.57,104.418,104.49,2107802709.0
2006-08-23 21:30:00,104.475,104.555,104.475,104.515,1981279115.0
2006-08-23 22:00:00,104.52,104.605,104.485,104.555,1850013137.0
2006-08-23 22:30:00,104.555,104.645,104.508,104.56,1706076820.0
2006-08-23 23:00:00,104.56,104.57,104.48,104.527,479258805.0
2006-08-23 23:30:00,104.523,104.643,104.518,104.62,1608481335.0
2006-08-24 00:00:00,104.62,104.65,104.515,104.605,1981933290.0
2006-08-24 00:30:00,104.61,104.625,104.533,104.58,1941654591.0
2006-08-24 01:00:00,104.575,104.61,104.508,104.59,2225522195.0
2006-08-24 01:30:00,104.59,104.662,104.535,104.645,1906860355.0
2006-08-24 02:00:00,104.645,104.69,104.625,104.65,1820935521.0
2006-08-24 02:30:00,104.65,104.694,104.605,104.645,2187298933.0
2006-08-24 03:00:00,104.65,104.7,104.585,104.64,1976426372.0
2006-08-24 03:30:00,104.635,104.64,104.548,104.59,2002369395.0
2006-08-24 04:00:00,104.59,104.615,104.487,104.513,1605674853.0
2006-08-24 04:30:00,104.517,104.56,104.48,104.54,1680213332.0
2006-08-24 05:00:00,104.54,104.57,104.5,104.535,1761292019.0
2006-08-24 05:30:00,104.535,104.62,104.508,104.61,1770793375.0
2006-08-24 06:00:00,104.605,104.635,104.545,104.555,1962662144.0
2006-08-24 06:30:00,104.57,104.605,104.53,104.562,2013767417.0
2006-08-24 07:00:00,104.545,104.59,104.51,104.575,2704041990.0
2006-08-24 07:30:00,104.555,104.823,104.535,104.823,2092741297.0
2006-08-24 08:00:00,104.83,104.9,104.735,104.785,2247422720.0
2006-08-24 08:30:00,104.775,104.81,104.675,104.755,1973683132.0
2006-08-24 09:00:00,104.75,104.775,104.699,104.743,1644535035.0
2006-08-24 09:30:00,104.745,104.88,104.72,104.805,2341019929.0
2006-08-24 10:00:00,104.81,104.957,104.675,104.89,2220893148.0
2006-08-24 10:30:00,104.9,104.93,104.788,104.86,1932737495.0
2006-08-24 11:00:00,104.855,104.856,104.685,104.75,2638683886.0
2006-08-24 11:30:00,104.75,105.065,104.717,105.0,1850245328.0
2006-08-24 12:00:00,105.003,105.04,104.88,104.935,2464682392.0
2006-08-24 12:30:00,104.94,104.96,104.843,104.89,2488496184.0
2006-08-24 13:00:00,104.885,104.935,104.745,104.792,2123982142.0
2006-08-24 13:30:00,104.795,104.85,104.763,104.805,1981908147.0
2006-08-24 14:00:00,104.81,104.84,104.635,104.66,2220834147.0
2006-08-24 14:30:00,104.685,104.845,104.59,104.745,2067927059.0
2006-08-24 15:00:00,104.745,104.752,104.587,104.695,2016848327.0
2006-08-24 15:30:00,104.69,104.743,104.575,104.603,2428206945.0
2006-08-24 16:00:00,104.643,104.677,104.49,104.58,3044580046.0
2006-08-24 16:30:00,104.575,104.7,104.538,104.655,3264266177.0
2006-08-24 17:00:00,104.643,104.744,104.618,104.64,2987888850.0
2006-08-24 17:30:00,104.64,104.73,104.59,104.725,3225211162.0
2006-08-24 18:00:00,104.73,104.87,104.688,104.825,2205941958.0
2006-08-24 18:30:00,104.83,104.91,104.783,104.825,2371410620.0
2006-08-24 19:00:00,104.83,104.88,104.805,104.805,1965040216.0
2006-08-24 19:30:00,104.842,104.885,104.787,104.83,2078428190.0
2006-08-24 20:00:00,104.83,104.922,104.79,104.89,1621906405.0
2006-08-24 20:30:00,104.9,104.96,104.8,104.873,1715171827.0
2006-08-24 21:00:00,104.875,104.911,104.802,104.865,1748434889.0
2006-08-24 21:30:00,104.86,104.94,104.788,104.87,1651302336.0
2006-08-24 22:00:00,104.88,105.053,104.864,104.98,2198199470.0
2006-08-24 22:30:00,104.975,105.021,104.929,105.005,2347494817.0
2006-08-24 23:00:00,105.015,105.025,104.985,105.01,532226021.0
2006-08-24 23:30:00,105.01,105.02,104.88,104.905,2207140109.0
2006-08-25 00:00:00,104.91,104.934,104.845,104.91,1920262787.0
2006-08-25 00:30:00,104.905,104.915,104.835,104.88,2047159508.0
2006-08-25 01:00:00,104.88,104.933,104.825,104.893,1576114808.0
2006-08-25 01:30:00,104.897,105.095,104.85,105.07,1720284226.0
2006-08-25 02:00:00,105.075,105.125,105.02,105.035,2278327698.0
2006-08-25 02:30:00,105.04,105.138,105.0,105.06,2196807294.0
2006-08-25 03:00:00,105.04,105.072,104.965,105.0,1612873286.0
2006-08-25 03:30:00,105.005,105.037,104.935,104.995,1728206431.0
2006-08-25 04:00:00,104.993,105.065,104.935,105.06,1665894932.0
2006-08-25 04:30:00,105.05,105.145,105.04,105.11,1452571817.0
2006-08-25 05:00:00,105.11,105.2,105.085,105.182,2034249975.0
2006-08-25 05:30:00,105.145,105.28,105.145,105.28,1943295528.0
2006-08-25 06:00:00,105.275,105.315,105.205,105.22,2351679845.0
2006-08-25 06:30:00,105.215,105.278,105.17,105.26,2151516424.0
2006-08-25 07:00:00,105.255,105.38,105.203,105.38,3134191846.0
2006-08-25 07:30:00,105.38,105.505,105.327,105.473,2971373181.0
2006-08-25 08:00:00,105.485,105.548,105.399,105.545,3218264106.0
2006-08-25 08:30:00,105.56,105.69,105.51,105.643,2897962347.0
2006-08-25 09:00:00,105.643,105.66,105.48,105.66,2409581311.0
2006-08-25 09:30:00,105.665,105.68,105.542,105.615,2015638526.0
2006-08-25 10:00:00,105.625,105.795,105.59,105.755,2013513784.0
2006-08-25 10:30:00,105.75,105.845,105.718,105.78,2276436798.0
2006-08-25 11:00:00,105.775,105.84,105.714,105.765,1984344531.0
2006-08-25 11:30:00,105.762,105.93,105.727,105.895,2135296125.0
2006-08-25 12:00:00,105.9,105.945,105.815,105.93,2513524576.0
2006-08-25 12:30:00,105.925,105.975,105.865,105.923,2430287972.0
2006-08-25 13:00:00,105.92,105.98,105.875,105.95,1899764658.0
2006-08-25 13:30:00,105.95,105.978,105.86,105.925,2643161064.0
2006-08-25 14:00:00,105.93,106.002,105.84,105.9,1927993022.0
2006-08-25 14:30:00,105.88,105.948,105.755,105.79,2236717715.0
2006-08-25 15:00:00,105.785,105.852,105.745,105.825,2308889459.0
2006-08-25 15:30:00,105.823,106.033,105.82,105.9,1657450897.0
2006-08-25 16:00:00,105.895,105.98,105.758,105.855,1955534197.0
2006-08-25 16:30:00,105.865,105.895,105.73,105.73,2273750709.0
2006-08-25 17:00:00,105.723,105.8,105.634,105.755,2080136548.0
2006-08-25 17:30:00,105.775,105.86,105.695,105.835,2714930347.0
2006-08-25 18:00:00,105.852,105.887,105.725,105.77,2027156750.0
2006-08-25 18:30:00,105.755,105.795,105.685,105.705,1966650413.0
2006-08-25 19:00:00,105.71,105.745,105.62,105.725,1791265860.0
2006-08-25 19:30:00,105.725,105.765,105.665,105.68,1747070477.0
2006-08-25 20:00:00,105.68,105.75,105.637,105.697,1654717058.0
2006-08-25 20:30:00,105.693,105.775,105.625,105.69,1597132075.0
2006-08-25 21:00:00,105.69,105.76,105.665,105.705,2031291312.0
2006-08-25 21:30:00,105.71,105.755,105.65,105.7,1923091158.0
2006-08-25 22:00:00,105.695,105.815,105.655,105.68,2172760417.0
2006-08-25 22:30:00,105.68,105.72,105.655,105.705,1713214444.0
2006-08-28 01:00:00,105.695,105.724,105.65,105.71,1332427307.0
2006-08-28 01:30:00,105.71,105.765,105.665,105.73,1460419992.0
2006-08-28 02:00:00,105.73,105.752,105.685,105.74,1454283630.0
2006-08-28 02:30:00,105.74,105.79,105.683,105.767,1464208501.0
2006-08-28 03:00:00,105.775,105.838,105.73,105.76,1804156627.0
2006-08-28 03:30:00,105.753,105.753,105.615,105.67,1976835832.0
2006-08-28 04:00:00,105.68,105.75,105.659,105.665,2158400414.0
2006-08-28 04:30:00,105.66,105.737,105.613,105.73,1235729790.0
2006-08-28 05:00:00,105.735,105.75,105.66,105.67,1707034015.0
2006-08-28 05:30:00,105.67,105.74,105.605,105.705,2039651437.0
2006-08-28 06:00:00,105.71,105.83,105.655,105.82,1913527300.0
2006-08-28 06:30:00,105.815,105.828,105.712,105.76,2070177684.0
2006-08-28 07:00:00,105.76,105.77,105.678,105.683,1608085893.0
2006-08-28 07:30:00,105.687,105.775,105.65,105.74,1676093475.0
2006-08-28 08:00:00,105.74,105.861,105.732,105.845,1752670062.0
2006-08-28 08:30:00,105.845,105.865,105.709,105.72,1730564441.0
2006-08-28 09:00:00,105.715,105.772,105.635,105.695,1959230043.0
2006-08-28 09:30:00,105.71,105.75,105.588,105.692,2063105941.0
2006-08-28 10:00:00,105.675,105.775,105.595,105.715,2686211980.0
2006-08-28 10:30:00,105.695,105.71,105.53,105.553,2080741983.0
2006-08-28 11:00:00,105.56,105.615,105.433,105.565,2223492280.0
2006-08-28 11:30:00,105.555,105.608,105.515,105.595,1967237128.0
2006-08-28 12:00:00,105.6,105.61,105.501,105.573,1680292210.0
2006-08-28 12:30:00,105.575,105.595,105.455,105.515,2276530849.0
2006-08-28 13:00:00,105.52,105.66,105.52,105.63,2295814760.0
2006-08-28 13:30:00,105.64,105.665,105.518,105.56,1981809408.0
2006-08-28 14:00:00,105.555,105.655,105.518,105.65,2688401709.0
2006-08-28 14:30:00,105.64,105.67,105.565,105.63,1860966469.0
2006-08-28 15:00:00,105.633,105.8,105.633,105.735,2410187740.0
2006-08-28 15:30:00,105.74,105.75,105.63,105.66,2495969726.0
2006-08-28 16:00:00,105.655,105.67,105.496,105.532,2115598747.0
2006-08-28 16:30:00,105.535,105.61,105.415,105.475,1986404842.0
2006-08-28 17:00:00,105.49,105.49,105.305,105.35,2303690422.0
2006-08-28 17:30:00,105.355,105.435,105.29,105.305,1963701589.0
2006-08-28 18:00:00,105.305,105.376,105.27,105.335,2030534742.0
2006-08-28 18:30:00,105.33,105.515,105.313,105.503,2374562292.0
2006-08-28 19:00:00,105.503,105.57,105.473,105.53,2877242630.0
2006-08-28 19:30:00,105.525,105.535,105.42,105.505,3234005808.0
2006-08-28 20:00:00,105.493,105.61,105.478,105.54,2999004817.0
2006-08-28 20:30:00,105.54,105.59,105.435,105.435,3045432164.0
2006-08-28 21:00:00,105.44,105.466,105.37,105.415,2079838792.0
2006-08-28 21:30:00,105.42,105.499,105.402,105.455,2316677700.0
2006-08-28 22:00:00,105.46,105.48,105.335,105.335,1923639649.0
2006-08-28 22:30:00,105.372,105.42,105.325,105.35,2008926823.0
2006-08-28 23:00:00,105.35,105.5,105.35,105.46,710815183.0
2006-08-28 23:30:00,105.47,105.47,105.388,105.443,1568256743.0
2006-08-29 00:00:00,105.445,105.5,105.4,105.465,1706406216.0
2006-08-29 00:30:00,105.46,105.465,105.378,105.41,1527227523.0
2006-08-29 01:00:00,105.42,105.457,105.345,105.4,2161063525.0
2006-08-29 01:30:00,105.395,105.415,105.225,105.325,2180391898.0
2006-08-29 02:00:00,105.325,105.358,105.183,105.195,2121237967.0
2006-08-29 02:30:00,105.2,105.282,105.105,105.22,2154908200.0
2006-08-29 03:00:00,105.21,105.334,105.21,105.27,1539448682.0
2006-08-29 03:30:00,105.275,105.325,105.2,105.245,1716481141.0
2006-08-29 04:00:00,105.243,105.28,105.165,105.28,1545511955.0
2006-08-29 04:30:00,105.27,105.3,105.155,105.2,968526170.0
2006-08-29 05:00:00,105.205,105.245,105.15,105.202,1905553050.0
2006-08-29 05:30:00,105.165,105.232,105.165,105.21,1948690276.0
2006-08-29 06:00:00,105.205,105.24,105.097,105.12,2290703471.0
2006-08-29 06:30:00,105.115,105.215,105.075,105.16,1977462563.0
2006-08-29 07:00:00,105.155,105.178,105.083,105.14,3122062275.0
2006-08-29 07:30:00,105.14,105.215,105.1,105.173,2933888941.0
2006-08-29 08:00:00,105.185,105.261,105.155,105.245,3163048403.0
2006-08-29 08:30:00,105.25,105.39,105.224,105.353,2887609009.0
2006-08-29 09:00:00,105.353,105.63,105.322,105.4,2340512972.0
2006-08-29 09:30:00,105.405,105.45,105.207,105.265,2038991583.0
2006-08-29 10:00:00,105.265,105.415,105.25,105.385,1928292554.0
2006-08-29 10:30:00,105.38,105.5,105.317,105.49,2258874655.0
2006-08-29 11:00:00,105.485,105.515,105.345,105.395,1927141170.0
2006-08-29 11:30:00,105.392,105.487,105.343,105.445,2104380775.0
2006-08-29 12:00:00,105.45,105.45,105.275,105.35,2544809682.0
2006-08-29 12:30:00,105.355,105.4,105.291,105.363,2437628119.0
2006-08-29 13:00:00,105.35,105.375,105.207,105.26,1910982299.0
2006-08-29 13:30:00,105.26,105.275,105.17,105.215,2610383641.0
2006-08-29 14:00:00,105.22,105.303,105.145,105.16,2024708292.0
2006-08-29 14:30:00,105.15,105.225,105.055,105.2,2284954495.0
2006-08-29 15:00:00,105.185,105.46,105.075,105.415,2266781091.0
2006-08-29 15:30:00,105.413,105.441,105.185,105.2,1722031070.0
2006-08-29 16:00:00,105.195,105.431,105.11,105.275,1975522361.0
2006-08-29 16:30:00,105.285,105.355,105.095,105.11,2241873672.0
2006-08-29 17:00:00,105.103,105.19,105.01,105.095,2054410773.0
2006-08-29 17:30:00,105.115,105.23,105.1,105.175,2680313045.0
2006-08-29 18:00:00,105.192,105.345,105.132,105.3,2059592834.0
2006-08-29 18:30:00,105.285,105.35,105.233,105.285,1922847961.0
2006-08-29 19:00:00,105.29,105.32,105.22,105.275,1738553193.0
2006-08-29 19:30:00,105.275,105.32,105.225,105.26,1659574894.0
2006-08-29 20:00:00,105.26,105.35,105.12,105.297,1663509091.0
2006-08-29 20:30:00,105.293,105.385,105.165,105.19,1630363890.0
2006-08-29 21:00:00,105.19,105.27,105.172,105.215,2049354410.0
2006-08-29 21:30:00,105.22,105.28,105.193,105.28,1836191585.0
2006-08-29 22:00:00,105.275,105.325,105.205,105.25,2014634034.0
2006-08-29 22:30:00,105.25,105.275,105.181,105.265,1705378991.0
2006-08-29 23:00:00,105.26,105.315,105.229,105.27,271641833.0
2006-08-29 23:30:00,105.275,105.287,105.197,105.25,2027359410.0
2006-08-30 00:00:00,105.24,105.283,105.173,105.243,1997608463.0
2006-08-30 00:30:00,105.25,105.362,105.225,105.335,1765284171.0
2006-08-30 01:00:00,105.327,105.349,105.283,105.3,1374409502.0
2006-08-30 01:30:00,105.3,105.34,105.245,105.3,1450821722.0
2006-08-30 02:00:00,105.3,105.442,105.295,105.38,1349316086.0
2006-08-30 02:30:00,105.39,105.435,105.31,105.317,1318650071.0
2006-08-30 03:00:00,105.325,105.388,105.29,105.35,1621474117.0
2006-08-30 03:30:00,105.343,105.453,105.3,105.34,1847202193.0
2006-08-30 04:00:00,105.35,105.436,105.295,105.415,1924178201.0
2006-08-30 04:30:00,105.41,105.432,105.339,105.35,741328920.0
2006-08-30 05:00:00,105.355,105.405,105.335,105.4,1558691462.0
2006-08-30 05:30:00,105.4,105.414,105.29,105.325,1968820936.0
2006-08-30 06:00:00,105.33,105.46,105.285,105.42,1910293954.0
2006-08-30 06:30:00,105.415,105.475,105.347,105.4,1963122878.0
2006-08-30 07:00:00,105.4,105.475,105.38,105.415,1617424430.0
2006-08-30 07:30:00,105.427,105.496,105.355,105.38,1599519669.0
2006-08-30 08:00:00,105.38,105.462,105.36,105.425,1617058661.0
2006-08-30 08:30:00,105.425,105.49,105.31,105.48,1644048381.0
2006-08-30 09:00:00,105.475,105.72,105.466,105.655,1881207728.0
2006-08-30 09:30:00,105.67,105.735,105.52,105.622,2064581868.0
2006-08-30 10:00:00,105.595,105.635,105.543,105.575,2517461736.0
2006-08-30 10:30:00,105.565,105.733,105.53,105.683,2023088629.0
2006-08-30 11:00:00,105.69,105.72,105.598,105.705,2187994534.0
2006-08-30 11:30:00,105.705,105.715,105.445,105.545,1564815334.0
2006-08-30 12:00:00,105.55,105.64,105.525,105.613,1727206265.0
2006-08-30 12:30:00,105.615,105.7,105.54,105.615,2193735944.0
2006-08-30 13:00:00,105.62,105.855,105.585,105.75,2220618830.0
2006-08-30 13:30:00,105.76,105.87,105.669,105.7,1993252791.0
2006-08-30 14:00:00,105.695,105.754,105.6,105.63,2589689479.0
2006-08-30 14:30:00,105.63,105.775,105.515,105.64,1902969844.0
2006-08-30 15:00:00,105.643,105.715,105.586,105.605,2486717126.0
2006-08-30 15:30:00,105.61,105.66,105.535,105.6,2501367824.0
2006-08-30 16:00:00,105.595,105.663,105.555,105.592,2007524310.0
2006-08-30 16:30:00,105.585,105.61,105.31,105.375,1878936622.0
2006-08-30 17:00:00,105.38,105.47,105.265,105.42,2192726089.0
2006-08-30 17:30:00,105.425,105.474,105.338,105.455,1941876470.0
2006-08-30 18:00:00,105.455,105.702,105.394,105.645,1899275558.0
2006-08-30 18:30:00,105.64,105.686,105.555,105.663,2296098398.0
2006-08-30 19:00:00,105.653,105.7,105.588,105.6,2766433779.0
2006-08-30 19:30:00,105.595,105.62,105.508,105.605,2963143975.0
2006-08-30 20:00:00,105.593,105.67,105.533,105.57,2657711927.0
2006-08-30 20:30:00,105.57,105.624,105.485,105.535,3049907601.0
2006-08-30 21:00:00,105.54,105.56,105.46,105.495,1754177388.0
2006-08-30 21:30:00,105.5,105.523,105.403,105.515,2035950677.0
2006-08-30 22:00:00,105.52,105.608,105.503,105.515,1822996717.0
2006-08-30 22:30:00,105.552,105.62,105.518,105.575,1782930113.0
2006-08-30 23:00:00,105.573,105.573,105.51,105.53,280096432.0
2006-08-30 23:30:00,105.54,105.67,105.525,105.64,1071849763.0
2006-08-31 00:00:00,105.625,105.682,105.543,105.595,1441822510.0
2006-08-31 00:30:00,105.59,105.63,105.51,105.52,1030599962.0
2006-08-31 01:00:00,105.54,105.54,105.435,105.47,1840641112.0
2006-08-31 01:30:00,105.465,105.605,105.39,105.605,1776218037.0
2006-08-31 02:00:00,105.595,105.695,105.565,105.662,2257418566.0
2006-08-31 02:30:00,105.67,105.68,105.51,105.54,2093158005.0
2006-08-31 03:00:00,105.53,105.62,105.53,105.578,1504401642.0
2006-08-31 03:30:00,105.585,105.62,105.515,105.605,1271120739.0
2006-08-31 04:00:00,105.597,105.685,105.589,105.63,1579242708.0
2006-08-31 04:30:00,105.625,105.696,105.593,105.69,1047274228.0
2006-08-31 05:00:00,105.685,105.888,105.675,105.832,1802642891.0
2006-08-31 05:30:00,105.795,105.895,105.755,105.863,1812165549.0
2006-08-31 06:00:00,105.875,105.895,105.795,105.825,2205164444.0
2006-08-31 06:30:00,105.825,105.891,105.76,105.868,1837012486.0
2006-08-31 07:00:00,105.865,105.935,105.84,105.9,2977769752.0
2006-08-31 07:30:00,105.9,105.962,105.83,105.863,3477031425.0
2006-08-31 08:00:00,105.885,105.905,105.705,105.905,3652691777.0
2006-08-31 08:30:00,105.91,105.95,105.83,105.913,2866809619.0
2006-08-31 09:00:00,105.903,105.947,105.645,105.7,2299467629.0
2006-08-31 09:30:00,105.705,105.83,105.665,105.795,1869519187.0
2006-08-31 10:00:00,105.795,105.975,105.795,105.905,1912455874.0
2006-08-31 10:30:00,105.9,105.97,105.797,105.85,2039463304.0
2006-08-31 11:00:00,105.845,105.91,105.735,105.805,1841738604.0
2006-08-31 11:30:00,105.802,105.859,105.722,105.795,2017886438.0
2006-08-31 12:00:00,105.8,105.89,105.765,105.79,2467496162.0
2006-08-31 12:30:00,105.785,105.808,105.695,105.733,2401333603.0
2006-08-31 13:00:00,105.72,105.795,105.71,105.76,1811314524.0
2006-08-31 13:30:00,105.76,105.846,105.719,105.775,2566927195.0
2006-08-31 14:00:00,105.78,105.795,105.63,105.642,2017919593.0
2006-08-31 14:30:00,105.64,105.64,105.385,105.5,2282395664.0
2006-08-31 15:00:00,105.495,105.575,105.415,105.455,2300758688.0
2006-08-31 15:30:00,105.453,105.547,105.43,105.44,1823837551.0
2006-08-31 16:00:00,105.425,105.662,105.425,105.645,1568807910.0
2006-08-31 16:30:00,105.655,105.715,105.54,105.66,2206977855.0
2006-08-31 17:00:00,105.643,105.865,105.62,105.755,1873906473.0
2006-08-31 17:30:00,105.775,106.07,105.73,105.995,2528179119.0
2006-08-31 18:00:00,106.012,106.1,105.955,106.1,1987360842.0
2006-08-31 18:30:00,106.085,106.133,105.995,106.005,1867743649.0
2006-08-31 19:00:00,106.01,106.09,105.96,106.025,1431165388.0
2006-08-31 19:30:00,106.025,106.115,106.009,106.07,1507416818.0
2006-08-31 20:00:00,106.07,106.225,106.068,106.197,1540424479.0
2006-08-31 20:30:00,106.185,106.32,106.152,106.19,1541927041.0
2006-08-31 21:00:00,106.2,106.215,106.07,106.175,1944231560.0
2006-08-31 21:30:00,106.18,106.26,106.16,106.16,1502903045.0
2006-08-31 22:00:00,106.165,106.26,106.135,106.21,1945457116.0
2006-08-31 22:30:00,106.21,106.36,106.19,106.35,1301320051.0
2006-08-31 23:30:00,106.345,106.345,106.23,106.29,1552053659.0
2006-09-01 00:00:00,106.28,106.29,106.215,106.233,1363381585.0
2006-09-01 00:30:00,106.24,106.25,106.182,106.215,1059227130.0
2006-09-01 01:00:00,106.207,106.325,106.207,106.31,1144317657.0
2006-09-01 01:30:00,106.305,106.314,106.21,106.25,830733339.0
2006-09-01 02:00:00,106.255,106.325,106.195,106.21,1489369883.0
2006-09-01 02:30:00,106.21,106.248,106.085,106.145,2100814600.0
2006-09-01 03:00:00,106.15,106.177,106.09,106.125,1254812364.0
2006-09-01 03:30:00,106.125,106.145,106.018,106.08,1781192296.0
2006-09-01 04:00:00,106.08,106.088,105.965,105.965,1433632347.0
2006-09-01 04:30:00,105.977,106.0,105.907,105.97,1238178258.0
2006-09-01 05:00:00,105.97,106.054,105.965,106.045,1516464334.0
2006-09-01 05:30:00,106.035,106.053,106.003,106.053,1108838756.0
2006-09-01 06:00:00,106.055,106.063,106.015,106.022,1376054469.0
2006-09-01 06:30:00,106.02,106.08,105.988,106.032,1548338184.0
2006-09-01 07:00:00,106.015,106.075,105.995,106.075,2129196942.0
2006-09-01 07:30:00,106.06,106.103,106.02,106.103,1558114736.0
2006-09-01 08:00:00,106.11,106.18,106.043,106.135,2000227771.0
2006-09-01 08:30:00,106.135,106.193,106.015,106.055,1377371806.0
2006-09-01 09:00:00,106.06,106.07,105.879,105.933,1725248541.0
2006-09-01 09:30:00,105.945,106.025,105.88,105.975,2193825678.0
2006-09-01 10:00:00,105.98,105.985,105.865,105.93,2287968100.0
2006-09-01 10:30:00,105.942,106.135,105.905,106.06,2045144583.0
2006-09-01 11:00:00,106.055,106.11,106.012,106.08,2429908245.0
2006-09-01 11:30:00,106.08,106.095,105.975,106.04,1938554592.0
2006-09-01 12:00:00,106.043,106.125,106.009,106.045,2448513534.0
2006-09-01 12:30:00,106.06,106.11,106.005,106.055,2436529909.0
2006-09-01 13:00:00,106.055,106.086,105.983,106.023,1925067118.0
2006-09-01 13:30:00,106.025,106.2,105.983,106.145,1771060743.0
2006-09-01 14:00:00,106.15,106.16,106.015,106.13,1907254748.0
2006-09-01 14:30:00,106.115,106.25,105.91,105.935,1937394578.0
2006-09-01 15:00:00,105.925,106.18,105.82,106.107,1769151911.0
2006-09-01 15:30:00,106.12,106.2,106.025,106.073,2170744473.0
2006-09-01 16:00:00,106.083,106.275,106.015,106.17,2893560654.0
2006-09-01 16:30:00,106.155,106.24,105.99,106.055,3704073300.0
2006-09-01 17:00:00,106.043,106.09,105.958,106.04,3405348166.0
2006-09-01 17:30:00,106.04,106.078,105.886,105.965,3081466322.0
2006-09-01 18:00:00,105.955,106.07,105.89,105.995,2054128230.0
2006-09-01 18:30:00,105.995,106.05,105.813,105.835,2237328436.0
2006-09-01 19:00:00,105.845,106.015,105.835,105.945,1798469828.0
2006-09-01 19:30:00,105.982,105.999,105.875,105.89,1792617600.0
2006-09-01 20:00:00,105.89,105.97,105.858,105.905,1072334635.0
2006-09-01 20:30:00,105.91,105.91,105.85,105.867,1370999391.0
2006-09-01 21:00:00,105.875,105.97,105.829,105.96,1516330684.0
2006-09-01 21:30:00,105.963,105.985,105.885,105.97,1239888743.0
2006-09-01 22:00:00,105.98,105.995,105.84,105.94,2010089544.0
2006-09-01 22:30:00,105.932,106.014,105.892,105.985,2169473778.0
2006-09-03 23:00:00,105.972,105.972,105.885,105.9,51683003.0
2006-09-03 23:30:00,105.9,105.9,105.813,105.845,784956264.0
2006-09-04 00:00:00,105.85,105.925,105.69,105.855,1844850673.0
2006-09-04 00:30:00,105.853,105.897,105.71,105.81,1435738645.0
2006-09-04 01:00:00,105.803,105.885,104.44,105.8,1545688002.0
2006-09-04 01:30:00,105.795,105.796,105.67,105.723,1724940392.0
2006-09-04 02:00:00,105.723,105.794,105.665,105.765,1854342699.0
2006-09-04 02:30:00,105.76,105.781,105.68,105.743,1500326940.0
2006-09-04 03:00:00,105.75,105.75,105.59,105.653,1594160657.0
2006-09-04 03:30:00,105.655,105.655,105.486,105.54,1767056829.0
2006-09-04 04:00:00,105.535,105.57,105.483,105.52,1342702588.0
2006-09-04 04:30:00,105.52,105.54,105.415,105.445,1491133990.0
2006-09-04 05:00:00,105.46,105.485,105.431,105.472,1641649859.0
2006-09-04 05:30:00,105.48,105.481,105.395,105.43,1731435292.0
2006-09-04 06:00:00,105.42,105.52,105.39,105.413,1621898566.0
2006-09-04 06:30:00,105.42,105.45,104.43,105.285,1678062638.0
2006-09-04 07:00:00,105.29,105.355,105.233,105.26,1559143040.0
2006-09-04 07:30:00,105.255,105.345,104.435,105.315,1356538624.0
2006-09-04 08:00:00,105.32,105.398,104.43,105.292,2168525456.0
2006-09-04 08:30:00,105.245,105.352,104.43,105.275,2102373503.0
2006-09-04 09:00:00,105.275,105.32,104.431,105.255,2219124580.0
2006-09-04 09:30:00,105.265,105.32,104.435,105.045,2075869031.0
2006-09-04 10:00:00,105.045,105.05,104.43,105.03,3106500109.0
2006-09-04 10:30:00,105.03,105.07,104.397,105.043,3372415291.0
2006-09-04 11:00:00,105.055,105.08,104.43,105.055,3713216706.0
2006-09-04 11:30:00,105.06,105.069,104.435,104.903,2878287819.0
2006-09-04 12:00:00,104.903,104.924,104.417,104.81,1917199930.0
2006-09-04 12:30:00,104.807,104.898,103.775,104.8,1180533871.0
2006-09-04 13:00:00,104.805,104.875,104.77,104.833,1386139341.0
2006-09-04 13:30:00,104.833,104.901,103.777,104.805,1282304163.0
2006-09-04 14:00:00,104.82,104.905,103.776,104.785,1132217574.0
2006-09-04 14:30:00,104.795,104.93,103.775,104.925,1725420381.0
2006-09-04 15:00:00,104.925,104.936,103.74,104.81,2517684300.0
2006-09-04 15:30:00,104.805,104.86,103.78,104.793,2594719433.0
2006-09-04 16:00:00,104.79,104.84,104.725,104.765,1791293262.0
2006-09-04 16:30:00,104.76,104.786,103.76,104.765,2451368178.0
2006-09-04 17:00:00,104.77,104.88,103.78,104.742,2046783210.0
2006-09-04 17:30:00,104.73,104.8,103.775,104.76,2241747528.0
2006-09-04 18:00:00,104.765,104.807,104.687,104.78,1837588653.0
2006-09-04 18:30:00,104.783,104.865,104.754,104.81,1405164472.0
2006-09-04 19:00:00,104.805,104.828,104.725,104.775,834210307.0
2006-09-04 19:30:00,104.772,104.795,104.75,104.78,855780921.0
2006-09-04 20:00:00,104.775,104.82,103.79,104.76,1408019212.0
2006-09-04 20:30:00,104.775,104.801,104.715,104.735,1342411895.0
2006-09-04 21:00:00,104.752,104.84,104.693,104.827,1836833054.0
2006-09-04 21:30:00,104.84,104.84,104.745,104.82,1086086751.0
2006-09-04 22:00:00,104.82,104.82,104.702,104.755,1261680310.0
2006-09-04 22:30:00,104.755,104.843,103.795,104.84,1765424090.0
2006-09-04 23:00:00,104.845,104.845,104.72,104.78,799315730.0
2006-09-04 23:30:00,104.79,104.87,104.773,104.84,809960344.0
2006-09-05 00:00:00,104.85,104.917,104.83,104.905,1247654775.0
2006-09-05 00:30:00,104.905,104.933,104.86,104.9,1523560924.0
2006-09-05 01:00:00,104.895,104.903,104.755,104.81,1978224935.0
2006-09-05 01:30:00,104.81,104.868,104.79,104.835,1068361412.0
2006-09-05 02:00:00,104.835,104.845,103.795,104.67,1706469927.0
2006-09-05 02:30:00,104.67,104.675,103.77,104.555,2055190432.0
2006-09-05 03:00:00,104.56,104.63,103.785,104.61,1872059167.0
2006-09-05 03:30:00,104.605,104.612,103.79,104.51,1603573531.0
2006-09-05 04:00:00,104.51,104.575,103.78,104.57,1515439322.0
2006-09-05 04:30:00,104.57,104.677,103.782,104.64,1773520380.0
2006-09-05 05:00:00,104.68,104.735,103.79,104.707,1986966140.0
2006-09-05 05:30:00,104.705,104.75,103.79,104.66,1855304553.0
2006-09-05 06:00:00,104.67,104.67,103.773,104.513,2427909692.0
2006-09-05 06:30:00,104.507,104.642,103.785,104.612,2435301435.0
2006-09-05 07:00:00,104.585,104.7,103.783,104.675,2198630597.0
2006-09-05 07:30:00,104.657,104.747,103.781,104.633,2165033755.0
2006-09-05 08:00:00,104.64,104.665,103.778,104.55,2731815949.0
2006-09-05 08:30:00,104.545,104.615,103.783,104.505,1703934696.0
2006-09-05 09:00:00,104.51,104.53,103.78,104.173,1998709781.0
2006-09-05 09:30:00,104.173,104.269,103.785,104.215,2243803337.0
2006-09-05 10:00:00,104.22,104.22,103.79,104.06,2177510186.0
2006-09-05 10:30:00,104.072,104.085,103.79,104.03,2017014231.0
2006-09-05 11:00:00,104.025,104.225,103.779,104.17,2537573493.0
2006-09-05 11:30:00,104.175,104.21,103.782,104.21,1994468533.0
2006-09-05 12:00:00,104.203,104.259,103.768,104.195,2595791872.0
2006-09-05 12:30:00,104.2,104.255,103.785,104.205,2477720295.0
2006-09-05 13:00:00,104.205,104.23,104.177,104.21,720154128.0
2006-09-05 15:30:00,104.125,104.169,104.063,104.063,1330962970.0
2006-09-05 16:00:00,104.063,104.161,104.037,104.15,2887723802.0
2006-09-05 16:30:00,104.145,104.39,104.12,104.365,3740999811.0
2006-09-05 17:00:00,104.343,104.445,104.26,104.4,3423428823.0
2006-09-05 17:30:00,104.4,104.505,104.33,104.405,3073394154.0
2006-09-05 18:00:00,104.415,104.465,104.27,104.355,2092036714.0
2006-09-05 18:30:00,104.355,104.37,104.254,104.305,2187820568.0
2006-09-05 19:00:00,104.295,104.372,104.265,104.305,2109837182.0
2006-09-05 19:30:00,104.352,104.46,104.318,104.365,1992548581.0
2006-09-05 20:00:00,104.365,104.38,104.253,104.283,1311466168.0
2006-09-05 20:30:00,104.29,104.365,104.255,104.295,1460612991.0
2006-09-05 21:00:00,104.295,104.33,104.221,104.3,1495425993.0
2006-09-05 21:30:00,104.293,104.322,104.235,104.28,1441429187.0
2006-09-05 22:00:00,104.28,104.34,104.273,104.31,2056546247.0
2006-09-05 22:30:00,104.302,104.404,104.265,104.35,1900312446.0
2006-09-05 23:00:00,104.345,104.438,104.335,104.43,940553843.0
2006-09-05 23:30:00,104.43,104.48,104.36,104.465,1005540214.0
2006-09-06 00:00:00,104.47,104.52,104.42,104.47,1657877344.0
2006-09-06 00:30:00,104.473,104.55,104.45,104.525,1376105828.0
2006-09-06 01:00:00,104.522,104.535,104.37,104.37,1366642267.0
2006-09-06 01:30:00,104.365,104.403,104.28,104.363,1656884214.0
2006-09-06 02:00:00,104.353,104.45,104.268,104.445,1814441263.0
2006-09-06 02:30:00,104.45,104.575,104.415,104.54,1632614642.0
2006-09-06 03:00:00,104.54,104.705,104.483,104.633,1805354449.0
2006-09-06 03:30:00,104.64,104.648,104.547,104.55,1852599148.0
2006-09-06 04:00:00,104.545,104.608,104.532,104.58,1757280138.0
2006-09-06 04:30:00,104.58,104.621,104.515,104.6,1503160410.0
2006-09-06 05:00:00,104.6,104.611,104.53,104.572,1855748322.0
2006-09-06 05:30:00,104.58,104.639,104.535,104.63,1810762086.0
2006-09-06 06:00:00,104.62,104.75,104.615,104.703,1808851644.0
2006-09-06 06:30:00,104.72,104.74,104.643,104.655,1330459707.0
2006-09-06 07:00:00,104.655,104.704,104.633,104.69,1277355803.0
2006-09-06 07:30:00,104.683,104.706,104.583,104.655,1367314046.0
2006-09-06 08:00:00,104.663,104.7,104.548,104.582,2253461767.0
2006-09-06 08:30:00,104.545,104.597,104.455,104.57,2093510151.0
2006-09-06 09:00:00,104.545,104.65,104.52,104.645,2183352833.0
2006-09-06 09:30:00,104.645,104.705,104.57,104.635,2092100879.0
2006-09-06 10:00:00,104.635,104.74,104.627,104.73,3185907379.0
2006-09-06 10:30:00,104.73,104.815,104.65,104.763,3373203293.0
2006-09-06 11:00:00,104.775,104.808,104.685,104.745,3832355948.0
2006-09-06 11:30:00,104.75,104.783,104.665,104.693,2799174875.0
2006-09-06 12:00:00,104.713,104.76,104.649,104.735,2652547637.0
2006-09-06 12:30:00,104.735,104.76,104.217,104.705,2084348063.0
2006-09-06 13:00:00,104.695,104.795,104.227,104.75,1953366838.0
2006-09-06 13:30:00,104.745,104.815,104.235,104.765,2154372511.0
2006-09-06 14:00:00,104.77,104.961,104.233,104.903,2362051562.0
2006-09-06 14:30:00,104.9,104.955,104.235,104.755,2470758155.0
2006-09-06 15:00:00,104.755,105.2,104.225,105.16,2616670764.0
2006-09-06 15:30:00,105.155,105.345,104.235,105.253,2559003053.0
2006-09-06 16:00:00,105.25,105.445,104.19,105.365,1992258450.0
2006-09-06 16:30:00,105.36,105.55,104.23,105.485,2575188849.0
2006-09-06 17:00:00,105.49,105.633,104.195,105.632,2018614366.0
2006-09-06 17:30:00,105.62,105.662,104.235,105.59,2055057202.0
2006-09-06 18:00:00,105.585,105.63,105.471,105.473,2287938836.0
2006-09-06 18:30:00,105.473,105.63,105.46,105.63,1958576981.0
2006-09-06 19:00:00,105.625,105.645,105.532,105.585,1713228893.0
2006-09-06 19:30:00,105.58,105.655,105.51,105.55,2653099909.0
2006-09-06 20:00:00,105.543,105.6,105.38,105.437,2181785173.0
2006-09-06 20:30:00,105.455,105.515,105.363,105.415,2266771293.0
2006-09-06 21:00:00,105.432,105.455,105.34,105.407,2669897499.0
2006-09-06 21:30:00,105.413,105.455,105.355,105.4,2330712915.0
2006-09-06 22:00:00,105.39,105.5,105.34,105.435,2057992270.0
2006-09-06 22:30:00,105.437,105.497,105.37,105.45,2154570651.0
2006-09-06 23:00:00,105.455,105.535,105.377,105.455,1446926579.0
2006-09-06 23:30:00,105.46,105.51,105.398,105.48,1586717450.0
2006-09-07 00:00:00,105.48,105.487,105.363,105.375,1522170975.0
2006-09-07 00:30:00,105.38,105.44,105.325,105.39,1772612666.0
2006-09-07 01:00:00,105.385,105.422,105.315,105.36,1993352379.0
2006-09-07 01:30:00,105.36,105.446,105.32,105.405,1607872614.0
2006-09-07 02:00:00,105.405,105.53,105.379,105.53,1628932318.0
2006-09-07 02:30:00,105.53,105.57,105.48,105.525,1907049221.0
2006-09-07 03:00:00,105.53,105.595,105.46,105.5,1766608019.0
2006-09-07 03:30:00,105.5,105.58,105.45,105.56,1544881465.0
2006-09-07 04:00:00,105.56,105.626,105.505,105.62,1728471831.0
2006-09-07 04:30:00,105.615,105.658,105.57,105.613,1692596256.0
2006-09-07 05:00:00,105.61,105.635,105.533,105.577,1945208530.0
2006-09-07 05:30:00,105.575,105.635,105.56,105.62,1973322509.0
2006-09-07 06:00:00,105.63,105.63,105.505,105.543,2583708332.0
2006-09-07 06:30:00,105.537,105.59,105.472,105.562,2702234036.0
2006-09-07 07:00:00,105.54,105.601,105.499,105.515,2232868184.0
2006-09-07 07:30:00,105.497,105.625,105.485,105.593,2207357483.0
2006-09-07 08:00:00,105.6,105.603,105.438,105.45,2763260913.0
2006-09-07 08:30:00,105.455,105.522,105.42,105.455,1582382170.0
2006-09-07 09:00:00,105.46,105.523,105.411,105.453,1985136117.0
2006-09-07 09:30:00,105.453,105.745,105.442,105.715,2265213736.0
2006-09-07 10:00:00,105.72,105.753,105.633,105.68,2192339507.0
2006-09-07 10:30:00,105.692,105.9,105.323,105.38,1996350483.0
2006-09-07 11:00:00,105.385,105.4,104.89,105.0,2497648849.0
2006-09-07 11:30:00,104.995,105.11,104.859,105.09,1977235081.0
2006-09-07 12:00:00,105.113,105.115,104.922,104.925,2533048131.0
2006-09-07 12:30:00,104.93,105.18,104.85,105.005,2671678343.0
2006-09-07 13:00:00,105.005,105.12,104.91,105.04,2531884217.0
2006-09-07 13:30:00,105.043,105.16,104.97,105.16,2315613648.0
2006-09-07 14:00:00,105.155,105.24,105.11,105.175,2201559077.0
2006-09-07 14:30:00,105.17,105.213,105.015,105.065,2079818546.0
2006-09-07 15:00:00,105.075,105.253,105.0,105.225,2083543632.0
2006-09-07 15:30:00,105.225,105.265,105.118,105.153,2769996834.0
2006-09-07 16:00:00,105.153,105.18,105.055,105.1,2900722795.0
2006-09-07 16:30:00,105.085,105.14,104.8,104.855,3877050319.0
2006-09-07 17:00:00,104.853,105.028,104.789,104.91,3444597218.0
2006-09-07 17:30:00,104.92,104.96,104.76,104.765,3254663376.0
2006-09-07 18:00:00,104.765,104.973,104.725,104.915,2081139843.0
2006-09-07 18:30:00,104.915,104.983,104.824,104.845,2191693286.0
2006-09-07 19:00:00,104.85,104.94,104.785,104.785,1939712318.0
2006-09-07 19:30:00,104.822,104.87,104.753,104.803,2204863263.0
2006-09-07 20:00:00,104.795,104.822,104.723,104.803,1314859407.0
2006-09-07 20:30:00,104.8,104.852,104.71,104.805,1536070373.0
2006-09-07 21:00:00,104.795,104.83,104.74,104.78,1490561298.0
2006-09-07 21:30:00,104.773,104.865,104.735,104.84,1986477049.0
2006-09-07 22:00:00,104.85,104.868,104.767,104.81,1976127404.0
2006-09-07 22:30:00,104.832,104.88,104.771,104.83,2191105560.0
2006-09-07 23:00:00,104.83,104.865,104.78,104.85,1677512137.0
2006-09-07 23:30:00,104.85,104.881,104.758,104.79,1598087954.0
2006-09-08 00:00:00,104.795,104.86,104.675,104.74,1793324876.0
2006-09-08 00:30:00,104.733,104.88,104.717,104.85,1761194087.0
2006-09-08 01:00:00,104.85,104.88,104.755,104.82,1742948989.0
2006-09-08 01:30:00,104.815,104.84,104.7,104.733,1874179827.0
2006-09-08 02:00:00,104.74,104.792,104.67,104.792,2313728199.0
2006-09-08 02:30:00,104.8,104.895,104.765,104.88,1992160559.0
2006-09-08 03:00:00,104.87,104.87,104.815,104.845,1390276671.0
2006-09-08 03:30:00,104.84,104.84,104.73,104.74,374409016.0
2006-09-08 04:00:00,104.733,104.777,104.698,104.72,376868910.0
2006-09-08 04:30:00,104.713,104.754,104.623,104.645,1193680065.0
2006-09-08 05:00:00,104.653,104.69,104.57,104.572,2175614805.0
2006-09-08 05:30:00,104.535,104.655,104.535,104.613,1860533730.0
2006-09-08 06:00:00,104.615,104.62,104.502,104.555,1702042108.0
2006-09-08 06:30:00,104.555,104.655,104.54,104.635,1889549536.0
2006-09-08 07:00:00,104.635,104.642,104.493,104.62,3227486264.0
2006-09-08 07:30:00,104.62,104.622,104.441,104.533,3418783118.0
2006-09-08 08:00:00,104.545,104.575,104.23,104.435,3829630223.0
2006-09-08 08:30:00,104.44,104.56,104.42,104.503,2886250504.0
2006-09-08 09:00:00,104.503,104.765,104.227,104.625,2811354286.0
2006-09-08 09:30:00,104.625,104.695,104.45,104.655,2069333415.0
2006-09-08 10:00:00,104.625,104.765,104.602,104.67,2038420694.0
2006-09-08 10:30:00,104.665,104.726,104.615,104.645,2195017116.0
2006-09-08 11:00:00,104.65,104.767,104.433,104.743,2200818312.0
2006-09-08 11:30:00,104.74,104.822,104.69,104.765,2543897621.0
2006-09-08 12:00:00,104.765,104.87,104.735,104.85,2711963002.0
2006-09-08 12:30:00,104.845,104.92,104.705,104.713,2521383583.0
2006-09-08 13:00:00,104.71,104.745,104.37,104.565,2030691846.0
2006-09-08 13:30:00,104.56,104.655,104.43,104.615,2464145261.0
2006-09-08 14:00:00,104.62,104.65,104.233,104.492,1974916961.0
2006-09-08 14:30:00,104.49,104.545,104.232,104.49,2200452119.0
2006-09-08 15:00:00,104.465,104.57,104.37,104.403,2288759947.0
2006-09-08 15:30:00,104.403,104.415,104.235,104.29,1990619497.0
2006-09-08 16:00:00,104.275,104.41,104.195,104.365,1703378605.0
2006-09-08 16:30:00,104.35,104.365,104.142,104.19,2754984964.0
2006-09-08 17:00:00,104.183,104.34,104.14,104.277,2232827293.0
2006-09-08 17:30:00,104.295,104.452,104.26,104.355,2289953770.0
2006-09-08 18:00:00,104.412,104.47,104.36,104.437,2709730891.0
2006-09-08 18:30:00,104.443,104.5,104.305,104.37,2645245579.0
2006-09-08 19:00:00,104.36,104.49,104.252,104.445,2023169287.0
2006-09-08 19:30:00,104.447,104.47,104.33,104.35,2356912146.0
2006-09-08 20:00:00,104.353,104.399,104.298,104.355,2024931587.0
2006-09-08 20:30:00,104.36,104.375,104.227,104.27,1715043695.0
2006-09-08 21:00:00,104.27,104.305,104.218,104.253,1634200705.0
2006-09-08 21:30:00,104.26,104.32,104.22,104.32,1670131923.0
2006-09-08 22:00:00,104.315,104.34,104.22,104.28,1825798466.0
2006-09-08 22:30:00,104.28,104.375,104.253,104.33,1718776359.0
2006-09-10 23:30:00,104.322,104.322,104.207,104.23,992590848.0
2006-09-11 00:00:00,104.222,104.366,104.2,104.3,1993914657.0
2006-09-11 00:30:00,104.3,104.345,104.249,104.275,1937617238.0
2006-09-11 01:00:00,104.268,104.32,104.235,104.277,2082377893.0
2006-09-11 01:30:00,104.293,104.31,104.13,104.153,2093030573.0
2006-09-11 02:00:00,104.153,104.218,103.962,104.023,2095275259.0
2006-09-11 02:30:00,104.027,104.11,104.017,104.083,2141979448.0
2006-09-11 03:00:00,104.09,104.255,104.057,104.14,2218615960.0
2006-09-11 03:30:00,104.14,104.206,104.11,104.162,2252211677.0
2006-09-11 04:00:00,104.17,104.183,104.08,104.1,2071067794.0
2006-09-11 04:30:00,104.092,104.125,104.05,104.083,1663388142.0
2006-09-11 05:00:00,104.09,104.128,104.035,104.11,1931222536.0
2006-09-11 05:30:00,104.108,104.12,104.025,104.058,1669867159.0
2006-09-11 06:00:00,104.06,104.076,103.99,104.06,1602032557.0
2006-09-11 06:30:00,104.053,104.145,104.031,104.1,1560504958.0
2006-09-11 07:00:00,104.1,104.267,104.1,104.2,1709181658.0
2006-09-11 07:30:00,104.195,104.235,104.125,104.233,1909182568.0
2006-09-11 08:00:00,104.23,104.38,104.16,104.287,2461836348.0
2006-09-11 08:30:00,104.285,104.445,104.26,104.405,2050676335.0
2006-09-11 09:00:00,104.41,104.535,104.365,104.433,2670091975.0
2006-09-11 09:30:00,104.427,104.5,104.35,104.452,2737429002.0
2006-09-11 10:00:00,104.435,104.623,104.38,104.515,2287460183.0
2006-09-11 10:30:00,104.497,104.81,104.49,104.753,2191851961.0
2006-09-11 11:00:00,104.76,104.845,104.665,104.77,2734839019.0
2006-09-11 11:30:00,104.765,104.885,104.705,104.885,1684754528.0
2006-09-11 12:00:00,104.89,104.915,104.775,104.863,2001717616.0
2006-09-11 12:30:00,104.863,104.905,104.74,104.865,2337561080.0
2006-09-11 13:00:00,104.87,104.892,104.752,104.81,2045748183.0
2006-09-11 13:30:00,104.822,104.89,104.629,104.66,1996493984.0
2006-09-11 14:00:00,104.655,104.728,104.545,104.66,2484057575.0
2006-09-11 14:30:00,104.695,104.825,104.53,104.79,2041363458.0
2006-09-11 15:00:00,104.793,104.865,104.71,104.745,2575855211.0
2006-09-11 15:30:00,104.75,104.79,104.565,104.595,2727986679.0
2006-09-11 16:00:00,104.595,104.945,104.57,104.94,2535991157.0
2006-09-11 16:30:00,104.943,105.017,104.903,104.93,2293387301.0
2006-09-11 17:00:00,104.925,105.0,104.891,104.905,2165360103.0
2006-09-11 17:30:00,104.89,104.952,104.742,104.785,2041745323.0
2006-09-11 18:00:00,104.805,104.835,104.678,104.725,2041968561.0
2006-09-11 18:30:00,104.725,104.84,104.675,104.803,2785831519.0
2006-09-11 19:00:00,104.823,104.86,104.728,104.84,2917323288.0
2006-09-11 19:30:00,104.835,104.87,104.78,104.805,3774650955.0
2006-09-11 20:00:00,104.793,104.842,104.72,104.77,3589705401.0
2006-09-11 20:30:00,104.75,104.825,104.7,104.795,3148222554.0
2006-09-11 21:00:00,104.815,104.84,104.71,104.825,1954474704.0
2006-09-11 21:30:00,104.825,104.86,104.735,104.825,1823484504.0
2006-09-11 22:00:00,104.797,104.87,104.765,104.775,1971757021.0
2006-09-11 22:30:00,104.812,104.879,104.775,104.863,2180656243.0
2006-09-11 23:00:00,104.848,104.875,104.768,104.803,854228430.0
2006-09-11 23:30:00,104.81,104.876,104.722,104.843,1824036636.0
2006-09-12 00:00:00,104.85,104.905,104.792,104.84,1389815948.0
2006-09-12 00:30:00,104.85,104.875,104.743,104.762,1984413101.0
2006-09-12 01:00:00,104.77,104.805,104.695,104.73,1810487778.0
2006-09-12 01:30:00,104.722,104.79,104.68,104.78,2354445642.0
2006-09-12 02:00:00,104.78,104.78,104.65,104.742,2343947061.0
2006-09-12 02:30:00,104.75,104.87,104.715,104.87,2324442194.0
2006-09-12 03:00:00,104.862,104.955,104.84,104.93,2067097623.0
2006-09-12 03:30:00,104.94,104.947,104.853,104.9,1785653413.0
2006-09-12 04:00:00,104.883,104.912,104.837,104.89,2216265989.0
2006-09-12 04:30:00,104.893,104.91,104.813,104.873,1831913556.0
2006-09-12 05:00:00,104.883,104.96,104.81,104.872,2174899142.0
2006-09-12 05:30:00,104.835,104.93,104.835,104.877,1927350798.0
2006-09-12 06:00:00,104.885,104.915,104.82,104.855,1744349288.0
2006-09-12 06:30:00,104.85,104.918,104.84,104.875,1874109043.0
2006-09-12 07:00:00,104.865,104.99,104.827,104.99,3051283746.0
2006-09-12 07:30:00,104.99,105.095,104.965,104.983,3739168009.0
2006-09-12 08:00:00,104.995,104.995,104.848,104.915,3639636347.0
2006-09-12 08:30:00,104.92,105.115,104.873,105.083,2942827984.0
2006-09-12 09:00:00,105.083,105.235,104.99,105.085,2820978814.0
2006-09-12 09:30:00,105.085,105.12,104.915,105.025,2020218914.0
2006-09-12 10:00:00,105.015,105.08,104.945,105.03,2024899632.0
2006-09-12 10:30:00,105.025,105.082,104.955,105.035,2187722734.0
2006-09-12 11:00:00,105.03,105.034,104.895,104.983,2292654789.0
2006-09-12 11:30:00,104.98,105.11,104.946,105.075,2473038623.0
2006-09-12 12:00:00,105.075,105.085,104.985,105.03,2720103711.0
2006-09-12 12:30:00,105.025,105.08,104.935,105.023,2580519668.0
2006-09-12 13:00:00,105.03,105.056,104.943,104.975,2046019783.0
2006-09-12 13:30:00,104.97,105.063,104.89,104.995,2500970479.0
2006-09-12 14:00:00,104.99,105.103,104.958,105.052,2017176017.0
2006-09-12 14:30:00,105.03,105.08,104.788,105.06,1490430714.0
2006-09-12 15:00:00,105.055,105.26,104.992,105.203,2359152126.0
2006-09-12 15:30:00,105.203,105.275,105.025,105.25,2014420946.0
2006-09-12 16:00:00,105.245,105.305,105.145,105.305,1674734367.0
2006-09-12 16:30:00,105.3,105.515,105.257,105.43,2712854395.0
2006-09-12 17:00:00,105.423,105.433,105.31,105.337,2226866378.0
2006-09-12 17:30:00,105.345,105.4,105.22,105.275,2272245454.0
2006-09-12 18:00:00,105.312,105.412,105.195,105.377,2786545805.0
2006-09-12 18:30:00,105.383,105.453,105.331,105.41,2629308300.0
2006-09-12 19:00:00,105.405,105.445,105.33,105.345,2026508599.0
2006-09-12 19:30:00,105.357,105.362,105.248,105.28,2429983884.0
2006-09-12 20:00:00,105.293,105.405,105.208,105.365,1927753108.0
2006-09-12 20:30:00,105.35,105.37,105.275,105.35,1687421804.0
2006-09-12 21:00:00,105.35,105.425,105.314,105.353,1544500918.0
2006-09-12 21:30:00,105.36,105.38,105.24,105.32,1694507774.0
2006-09-12 22:00:00,105.33,105.345,105.267,105.343,1746610773.0
2006-09-12 22:30:00,105.35,105.35,105.222,105.26,1968976090.0
2006-09-12 23:00:00,105.253,105.302,105.122,105.162,1649713231.0
2006-09-12 23:30:00,105.17,105.222,105.13,105.16,2162866222.0
2006-09-13 00:00:00,105.152,105.23,105.11,105.18,1786851442.0
2006-09-13 00:30:00,105.14,105.225,105.09,105.17,1844063981.0
2006-09-13 01:00:00,105.163,105.205,105.083,105.167,2048809269.0
2006-09-13 01:30:00,105.173,105.275,105.155,105.233,2051838420.0
2006-09-13 02:00:00,105.233,105.255,105.13,105.173,2080466534.0
2006-09-13 02:30:00,105.157,105.183,105.078,105.113,2100897319.0
2006-09-13 03:00:00,105.12,105.19,105.058,105.08,1860050690.0
2006-09-13 03:30:00,105.08,105.198,105.08,105.172,1800156868.0
2006-09-13 04:00:00,105.18,105.273,105.108,105.18,2212723494.0
2006-09-13 04:30:00,105.172,105.2,105.103,105.163,2157564701.0
2006-09-13 05:00:00,105.162,105.205,105.14,105.18,1778803036.0
2006-09-13 05:30:00,105.178,105.212,105.13,105.16,1505985163.0
2006-09-13 06:00:00,105.16,105.19,105.085,105.14,1680070229.0
2006-09-13 06:30:00,105.14,105.232,105.125,105.21,1311338678.0
2006-09-13 07:00:00,105.21,105.263,105.165,105.21,1621697701.0
2006-09-13 07:30:00,105.195,105.263,105.1,105.263,1889701273.0
2006-09-13 08:00:00,105.25,105.267,105.065,105.117,2451654629.0
2006-09-13 08:30:00,105.115,105.145,104.98,105.145,2080409703.0
2006-09-13 09:00:00,105.15,105.195,104.957,105.053,2660396057.0
2006-09-13 09:30:00,105.047,105.13,104.97,104.982,2749498098.0
2006-09-13 10:00:00,104.975,105.032,104.93,105.005,2207663017.0
2006-09-13 10:30:00,104.987,105.103,104.94,105.063,2232978229.0
2006-09-13 11:00:00,105.07,105.184,105.02,105.06,2700517766.0
2006-09-13 11:30:00,105.065,105.143,105.052,105.095,1658773666.0
2006-09-13 12:00:00,105.1,105.115,105.005,105.083,1944727658.0
2006-09-13 12:30:00,105.083,105.125,105.01,105.115,2248562039.0
2006-09-13 13:00:00,105.11,105.185,105.08,105.15,1976775728.0
2006-09-13 13:30:00,105.172,105.18,104.919,104.98,1994189285.0
2006-09-13 14:00:00,104.975,104.99,104.71,104.79,2483194050.0
2006-09-13 14:30:00,104.795,104.8,104.576,104.66,2017479089.0
2006-09-13 15:00:00,104.663,104.72,104.575,104.645,2615771920.0
2006-09-13 15:30:00,104.65,104.895,104.65,104.865,2713748456.0
2006-09-13 16:00:00,104.845,104.91,104.683,104.75,2562392227.0
2006-09-13 16:30:00,104.753,104.965,104.742,104.94,2264659556.0
2006-09-13 17:00:00,104.935,105.275,104.882,105.185,2216588503.0
2006-09-13 17:30:00,105.18,105.215,104.83,104.945,2042008046.0
2006-09-13 18:00:00,104.935,104.95,104.84,104.925,2037094838.0
2006-09-13 18:30:00,104.925,104.932,104.74,104.823,2858582597.0
2006-09-13 19:00:00,104.823,105.015,104.797,104.94,2894382811.0
2006-09-13 19:30:00,104.915,104.977,104.83,104.885,3714402390.0
2006-09-13 20:00:00,104.883,104.931,104.805,104.89,3746392134.0
2006-09-13 20:30:00,104.91,104.91,104.79,104.865,3110748104.0
2006-09-13 21:00:00,104.865,104.95,104.825,104.925,1987551474.0
2006-09-13 21:30:00,104.93,104.943,104.865,104.905,1849095033.0
2006-09-13 22:00:00,104.897,104.971,104.853,104.935,1846386105.0
2006-09-13 22:30:00,104.972,105.058,104.92,105.003,2208943848.0
2006-09-13 23:00:00,104.993,104.995,104.858,104.933,1952132983.0
2006-09-13 23:30:00,104.94,105.015,104.815,104.933,2269813097.0
2006-09-14 00:00:00,104.94,104.95,104.796,104.91,1519228110.0
2006-09-14 00:30:00,104.92,104.925,104.82,104.902,2029949047.0
2006-09-14 01:00:00,104.89,104.955,104.795,104.83,2242097856.0
2006-09-14 01:30:00,104.822,104.9,104.775,104.88,2258927038.0
2006-09-14 02:00:00,104.875,104.955,104.83,104.942,2288620200.0
2006-09-14 02:30:00,104.95,104.995,104.885,104.93,2108194591.0
2006-09-14 03:00:00,104.922,104.94,104.81,104.84,2067028476.0
2006-09-14 03:30:00,104.84,104.909,104.78,104.88,1798610189.0
2006-09-14 04:00:00,104.873,104.945,104.83,104.832,2219175879.0
2006-09-14 04:30:00,104.833,104.886,104.763,104.863,1870098925.0
2006-09-14 05:00:00,104.873,104.895,104.791,104.862,2062830424.0
2006-09-14 05:30:00,104.825,104.97,104.825,104.957,1925039272.0
2006-09-14 06:00:00,104.965,105.035,104.89,105.01,1823500147.0
2006-09-14 06:30:00,105.005,105.015,104.953,105.005,1912741783.0
2006-09-14 07:00:00,105.005,105.049,104.959,105.0,2532548366.0
2006-09-14 07:30:00,105.0,105.035,104.965,104.983,3644036181.0
2006-09-14 08:00:00,104.995,105.115,104.98,105.085,3648003298.0
2006-09-14 08:30:00,105.1,105.155,105.034,105.143,2977949747.0
2006-09-14 09:00:00,105.143,105.26,105.062,105.245,2799221387.0
2006-09-14 09:30:00,105.245,105.32,105.16,105.205,2002628200.0
2006-09-14 10:00:00,105.195,105.43,105.16,105.37,2018415217.0
2006-09-14 10:30:00,105.365,105.412,105.31,105.335,2205105368.0
2006-09-14 11:00:00,105.34,105.349,105.08,105.133,2279092023.0
2006-09-14 11:30:00,105.13,105.385,105.12,105.335,2558406772.0
2006-09-14 12:00:00,105.345,105.41,105.25,105.35,2734288884.0
2006-09-14 12:30:00,105.355,105.393,105.232,105.263,2620234955.0
2006-09-14 13:00:00,105.26,105.395,105.17,105.375,2017841157.0
2006-09-14 13:30:00,105.37,105.45,105.165,105.205,2503248433.0
2006-09-14 14:00:00,105.21,105.283,105.14,105.202,1990114459.0
2006-09-14 14:30:00,105.21,105.465,105.17,105.39,1965573226.0
2006-09-14 15:00:00,105.385,105.71,105.366,105.573,2245763159.0
2006-09-14 15:30:00,105.583,105.61,105.255,105.35,2151397481.0
2006-09-14 16:00:00,105.34,105.43,105.17,105.215,1722522691.0
2006-09-14 16:30:00,105.2,105.3,105.14,105.14,2652861291.0
2006-09-14 17:00:00,105.123,105.21,105.037,105.137,2195946956.0
2006-09-14 17:30:00,105.155,105.265,105.095,105.225,2210728669.0
2006-09-14 18:00:00,105.242,105.35,105.21,105.317,2722753333.0
2006-09-14 18:30:00,105.323,105.323,105.08,105.16,2657908150.0
2006-09-14 19:00:00,105.155,105.19,104.895,104.965,2060939458.0
2006-09-14 19:30:00,104.987,105.088,104.938,105.05,2167657118.0
2006-09-14 20:00:00,105.053,105.101,105.003,105.065,1811076159.0
2006-09-14 20:30:00,105.06,105.1,105.002,105.07,1650767629.0
2006-09-14 21:00:00,105.07,105.1,105.005,105.09,1385215746.0
2006-09-14 21:30:00,105.09,105.17,105.03,105.12,1749708486.0
2006-09-14 22:00:00,105.12,105.158,105.055,105.13,1723417755.0
2006-09-14 22:30:00,105.13,105.28,105.085,105.26,1956738672.0
2006-09-14 23:00:00,105.253,105.253,105.092,105.132,1901478716.0
2006-09-14 23:30:00,105.14,105.169,105.053,105.09,2016270547.0
2006-09-15 00:00:00,105.092,105.135,105.025,105.075,1635575839.0
2006-09-15 00:30:00,105.075,105.13,105.035,105.12,1517616924.0
2006-09-15 01:00:00,105.113,105.168,105.075,105.157,2066007431.0
2006-09-15 01:30:00,105.163,105.205,105.083,105.163,2045488041.0
2006-09-15 02:00:00,105.165,105.28,105.131,105.25,1892037088.0
2006-09-15 02:30:00,105.25,105.278,105.18,105.22,1770542152.0
2006-09-15 03:00:00,105.22,105.23,105.095,105.14,1649576265.0
2006-09-15 03:30:00,105.14,105.22,105.075,105.17,1676909098.0
2006-09-15 04:00:00,105.17,105.218,105.065,105.09,1629635474.0
2006-09-15 04:30:00,105.095,105.153,105.039,105.113,1814663054.0
2006-09-15 05:00:00,105.11,105.175,105.048,105.167,2294893789.0
2006-09-15 05:30:00,105.165,105.205,105.121,105.135,1985592583.0
2006-09-15 06:00:00,105.13,105.14,105.005,105.023,2241420653.0
2006-09-15 06:30:00,105.017,105.039,104.915,104.992,2558371269.0
2006-09-15 07:00:00,104.975,105.078,104.972,105.055,2165757385.0
2006-09-15 07:30:00,105.037,105.075,104.953,105.005,2195345389.0
2006-09-15 08:00:00,105.01,105.11,104.975,105.06,2561611254.0
2006-09-15 08:30:00,105.065,105.159,104.925,105.03,1644489167.0
2006-09-15 09:00:00,105.04,105.15,104.965,105.073,2113493692.0
2006-09-15 09:30:00,105.073,105.2,105.018,105.135,2233431451.0
2006-09-15 10:00:00,105.14,105.188,104.89,104.92,1932702234.0
2006-09-15 10:30:00,104.932,104.98,104.838,104.95,1998315311.0
2006-09-15 11:00:00,104.945,105.045,104.91,105.0,2458858909.0
2006-09-15 11:30:00,105.005,105.06,104.93,105.0,1992607520.0
2006-09-15 12:00:00,105.003,105.088,104.83,105.035,2614008301.0
2006-09-15 12:30:00,105.04,105.075,104.965,105.025,2714129514.0
2006-09-15 13:00:00,105.025,105.095,104.827,105.06,2601112962.0
2006-09-15 13:30:00,105.063,105.117,104.835,105.05,2265909038.0
2006-09-15 14:00:00,105.045,105.067,104.827,104.845,2231501284.0
2006-09-15 14:30:00,104.85,105.018,104.778,104.985,2008863261.0
2006-09-15 15:00:00,104.995,105.045,104.825,104.925,1977901476.0
2006-09-15 15:30:00,104.925,105.005,104.795,104.863,2889891396.0
2006-09-15 16:00:00,104.883,104.973,104.605,104.73,3060698526.0
2006-09-15 16:30:00,104.755,104.9,104.705,104.785,3657898924.0
2006-09-15 17:00:00,104.773,105.0,104.76,104.96,3737443071.0
2006-09-15 17:30:00,104.97,105.145,104.824,105.145,3619942538.0
2006-09-15 18:00:00,105.145,105.22,105.05,105.095,2068227421.0
2006-09-15 18:30:00,105.1,105.42,105.1,105.415,2247542008.0
2006-09-15 19:00:00,105.397,105.63,105.36,105.445,2029237340.0
2006-09-15 19:30:00,105.482,105.521,105.34,105.433,2208444187.0
2006-09-15 20:00:00,105.423,105.475,105.3,105.373,2163371580.0
2006-09-15 20:30:00,105.367,105.417,105.01,105.073,2451243357.0
2006-09-15 21:00:00,105.04,105.194,105.005,105.06,1802143325.0
2006-09-15 21:30:00,105.06,105.09,104.982,105.022,2019021124.0
2006-09-15 22:00:00,105.03,105.08,104.908,104.95,2259489133.0
2006-09-15 22:30:00,104.942,105.05,104.902,104.983,2237146188.0
2006-09-17 23:30:00,104.985,104.985,104.745,104.825,1493722498.0
2006-09-18 00:00:00,104.83,105.157,104.81,105.06,2027524788.0
2006-09-18 00:30:00,105.05,105.34,105.033,105.105,1746470023.0
2006-09-18 01:00:00,105.11,105.345,105.045,105.332,2148267167.0
2006-09-18 01:30:00,105.335,105.565,105.256,105.4,2193734184.0
2006-09-18 02:00:00,105.39,105.455,105.095,105.13,2302813760.0
2006-09-18 02:30:00,105.127,105.325,105.055,105.19,2085368110.0
2006-09-18 03:00:00,105.19,105.265,105.085,105.24,1868892216.0
2006-09-18 03:30:00,105.24,105.27,105.1,105.22,2046433357.0
2006-09-18 04:00:00,105.215,105.27,105.164,105.195,1540168047.0
2006-09-18 04:30:00,105.2,105.27,105.142,105.2,1743094598.0
2006-09-18 05:00:00,105.203,105.26,105.115,105.242,2113400608.0
2006-09-18 05:30:00,105.25,105.305,105.187,105.27,2365011754.0
2006-09-18 06:00:00,105.262,105.315,105.2,105.3,2088442229.0
2006-09-18 06:30:00,105.3,105.331,105.25,105.28,1612277814.0
2006-09-18 07:00:00,105.273,105.337,105.215,105.262,2194082203.0
2006-09-18 07:30:00,105.263,105.47,105.243,105.433,2139225599.0
2006-09-18 08:00:00,105.443,105.51,105.31,105.432,2187420618.0
2006-09-18 08:30:00,105.395,105.6,105.395,105.517,2043054020.0
2006-09-18 09:00:00,105.525,105.55,105.39,105.44,2236513491.0
2006-09-18 09:30:00,105.435,105.46,105.275,105.315,2100289444.0
2006-09-18 10:00:00,105.315,105.395,105.267,105.38,3519233732.0
2006-09-18 10:30:00,105.38,105.52,105.345,105.443,3842030191.0
2006-09-18 11:00:00,105.445,105.614,105.413,105.485,3669931322.0
2006-09-18 11:30:00,105.49,105.555,105.437,105.523,3077123156.0
2006-09-18 12:00:00,105.543,105.587,105.44,105.45,2935205413.0
2006-09-18 12:30:00,105.45,105.525,105.182,105.465,1917108352.0
2006-09-18 13:00:00,105.455,105.532,105.363,105.44,2020989687.0
2006-09-18 13:30:00,105.445,105.49,105.305,105.305,2281760576.0
2006-09-18 14:00:00,105.31,105.35,105.112,105.253,2224328050.0
2006-09-18 14:30:00,105.25,105.385,105.168,105.255,2608603563.0
2006-09-18 15:00:00,105.265,105.415,105.17,105.32,2672992032.0
2006-09-18 15:30:00,105.315,105.525,105.288,105.453,2566682430.0
2006-09-18 16:00:00,105.47,105.785,105.445,105.665,1984475363.0
2006-09-18 16:30:00,105.66,105.73,105.503,105.565,2467328639.0
2006-09-18 17:00:00,105.57,105.57,105.42,105.482,1943810517.0
2006-09-18 17:30:00,105.47,105.64,105.435,105.63,1937442779.0
2006-09-18 18:00:00,105.615,105.667,105.54,105.583,2233608311.0
2006-09-18 18:30:00,105.573,105.592,105.495,105.51,2105082284.0
2006-09-18 19:00:00,105.5,105.6,105.483,105.555,1617327786.0
2006-09-18 19:30:00,105.55,105.66,105.523,105.58,2446639046.0
2006-09-18 20:00:00,105.575,105.6,105.483,105.517,2199237396.0
2006-09-18 20:30:00,105.535,105.542,105.356,105.395,2162673537.0
2006-09-18 21:00:00,105.402,105.44,105.34,105.377,2578657219.0
2006-09-18 21:30:00,105.393,105.445,105.367,105.405,2408134190.0
2006-09-18 22:00:00,105.405,105.48,105.36,105.415,2030141576.0
2006-09-18 22:30:00,105.417,105.49,105.378,105.42,2309727137.0
2006-09-18 23:00:00,105.42,105.518,105.42,105.485,1388864230.0
2006-09-18 23:30:00,105.48,105.52,105.425,105.47,1440630037.0
2006-09-19 00:00:00,105.47,105.48,105.39,105.43,1139749904.0
2006-09-19 00:30:00,105.43,105.47,105.383,105.41,1331785127.0
2006-09-19 01:00:00,105.41,105.482,105.34,105.458,1639503905.0
2006-09-19 01:30:00,105.46,105.484,105.34,105.4,1757382269.0
2006-09-19 02:00:00,105.4,105.475,105.387,105.42,1885639284.0
2006-09-19 02:30:00,105.415,105.57,105.385,105.47,1676207998.0
2006-09-19 03:00:00,105.47,105.474,105.332,105.4,2067585990.0
2006-09-19 03:30:00,105.41,105.48,105.371,105.42,1524788597.0
2006-09-19 04:00:00,105.42,105.6,105.375,105.56,1646558102.0
2006-09-19 04:30:00,105.565,105.585,105.458,105.54,1988097122.0
2006-09-19 05:00:00,105.54,105.602,105.488,105.537,2432774493.0
2006-09-19 05:30:00,105.535,105.56,105.43,105.465,2039121109.0
2006-09-19 06:00:00,105.465,105.49,105.331,105.338,2416727049.0
2006-09-19 06:30:00,105.332,105.445,105.275,105.422,2428671166.0
2006-09-19 07:00:00,105.405,105.45,105.333,105.395,2107982569.0
2006-09-19 07:30:00,105.377,105.46,105.36,105.455,2054694508.0
2006-09-19 08:00:00,105.46,105.603,105.42,105.53,2496670202.0
2006-09-19 08:30:00,105.535,105.574,105.395,105.46,1672979634.0
2006-09-19 09:00:00,105.47,105.49,105.315,105.393,1974949393.0
2006-09-19 09:30:00,105.393,105.43,105.1,105.175,2229370951.0
2006-09-19 10:00:00,105.17,105.259,105.1,105.14,1918598624.0
2006-09-19 10:30:00,105.152,105.205,105.098,105.18,1984168231.0
2006-09-19 11:00:00,105.185,105.24,105.061,105.115,2493665785.0
2006-09-19 11:30:00,105.12,105.17,104.95,104.98,1943950236.0
2006-09-19 12:00:00,104.983,105.015,104.915,104.945,2590606149.0
2006-09-19 12:30:00,104.95,105.11,104.915,104.97,2631903857.0
2006-09-19 13:00:00,104.97,105.08,104.875,105.0,2555774589.0
2006-09-19 13:30:00,105.003,105.035,104.83,104.86,2250065708.0
2006-09-19 14:00:00,104.855,104.889,104.645,104.735,2228605704.0
2006-09-19 14:30:00,104.74,104.87,104.52,104.565,2021969751.0
2006-09-19 15:00:00,104.575,104.66,104.417,104.49,1887884206.0
2006-09-19 15:30:00,104.485,104.603,104.418,104.473,2981032012.0
2006-09-19 16:00:00,104.463,104.585,104.304,104.37,3122166232.0
2006-09-19 16:30:00,104.365,104.405,104.175,104.405,3732434054.0
2006-09-19 17:00:00,104.393,104.605,104.33,104.51,3753333780.0
2006-09-19 17:30:00,104.51,104.705,104.395,104.585,3516533431.0
2006-09-19 18:00:00,104.685,104.755,104.44,104.665,2073231688.0
2006-09-19 18:30:00,104.67,104.69,104.335,104.415,2182239047.0
2006-09-19 19:00:00,104.407,104.47,104.227,104.355,2056798344.0
2006-09-19 19:30:00,104.392,104.42,104.22,104.283,2206542787.0
2006-09-19 20:00:00,104.273,104.305,104.125,104.183,2122656890.0
2006-09-19 20:30:00,104.19,104.285,104.123,104.173,2334612846.0
2006-09-19 21:00:00,104.18,104.25,104.1,104.25,1856797152.0
2006-09-19 21:30:00,104.25,104.285,104.18,104.252,2258405366.0
2006-09-19 22:00:00,104.26,104.31,104.207,104.28,2282107158.0
2006-09-19 22:30:00,104.272,104.438,104.255,104.413,2177206821.0
2006-09-19 23:00:00,104.41,104.435,104.3,104.33,1730759863.0
2006-09-19 23:30:00,104.325,104.355,104.2,104.335,1777758747.0
2006-09-20 00:00:00,104.34,104.343,104.188,104.26,1830514217.0
2006-09-20 00:30:00,104.21,104.325,104.18,104.31,1926675223.0
2006-09-20 01:00:00,104.31,104.35,104.17,104.242,2057810493.0
2006-09-20 01:30:00,104.245,104.251,104.077,104.19,2086770643.0
2006-09-20 02:00:00,104.17,104.2,104.064,104.165,1939591793.0
2006-09-20 02:30:00,104.162,104.21,103.993,104.08,2008402800.0
2006-09-20 03:00:00,104.08,104.12,103.927,104.0,1929208166.0
2006-09-20 03:30:00,103.96,104.07,103.935,104.05,2025146209.0
2006-09-20 04:00:00,104.045,104.14,104.032,104.055,1675863147.0
2006-09-20 04:30:00,104.06,104.16,104.01,104.12,1783650808.0
2006-09-20 05:00:00,104.123,104.169,104.09,104.107,1960975112.0
2006-09-20 05:30:00,104.095,104.165,104.06,104.14,1898253946.0
2006-09-20 06:00:00,104.132,104.132,104.01,104.11,2253590186.0
2006-09-20 06:30:00,104.11,104.15,104.043,104.12,1791210910.0
2006-09-20 07:00:00,104.113,104.136,103.995,104.01,2208494716.0
2006-09-20 07:30:00,104.003,104.13,103.945,104.113,1994427231.0
2006-09-20 08:00:00,104.123,104.123,103.965,104.002,2174127006.0
2006-09-20 08:30:00,103.965,104.04,103.877,103.877,2070138399.0
2006-09-20 09:00:00,103.885,103.905,103.65,103.83,2153116601.0
2006-09-20 09:30:00,103.81,103.89,103.78,103.845,2039463533.0
2006-09-20 10:00:00,103.845,103.933,103.81,103.89,3526962945.0
2006-09-20 10:30:00,103.9,104.14,103.875,104.103,3690537973.0
2006-09-20 11:00:00,104.115,104.175,103.89,104.045,3689798276.0
2006-09-20 11:30:00,104.05,104.09,103.9,104.003,3130297116.0
2006-09-20 12:00:00,104.003,104.09,103.854,103.945,3097271091.0
2006-09-20 12:30:00,103.95,103.958,103.8,103.925,1846331236.0
2006-09-20 13:00:00,103.925,103.985,103.87,103.92,2042592340.0
2006-09-20 13:30:00,103.925,104.086,103.92,104.035,2272124138.0
2006-09-20 14:00:00,104.04,104.045,103.823,103.863,2234975572.0
2006-09-20 14:30:00,103.83,104.075,103.828,103.995,2549644973.0
2006-09-20 15:00:00,103.995,104.06,103.833,103.92,2566490799.0
2006-09-20 15:30:00,103.915,103.972,103.81,103.843,2567954334.0
2006-09-20 16:00:00,103.83,104.035,103.79,103.965,1950045707.0
2006-09-20 16:30:00,103.96,104.045,103.833,103.975,2472538620.0
2006-09-20 17:00:00,103.98,104.0,103.833,103.972,1981891399.0
2006-09-20 17:30:00,103.95,104.06,103.815,104.03,1945648949.0
2006-09-20 18:00:00,103.885,104.053,103.84,103.973,2235781466.0
2006-09-20 18:30:00,103.973,104.1,103.937,104.06,1962327827.0
2006-09-20 19:00:00,104.05,104.081,104.0,104.065,1652467312.0
2006-09-20 19:30:00,104.06,104.17,103.966,104.09,2401735482.0
2006-09-20 20:00:00,104.082,104.205,103.965,104.017,2310829688.0
2006-09-20 20:30:00,104.035,104.072,103.915,104.015,2131487699.0
2006-09-20 21:00:00,104.012,104.14,103.97,104.087,2424809314.0
2006-09-20 21:30:00,104.093,104.1,103.997,104.025,2538872928.0
2006-09-20 22:00:00,104.025,104.121,103.96,104.075,1819647490.0
2006-09-20 22:30:00,104.067,104.135,104.035,104.07,2244691188.0
2006-09-20 23:00:00,104.068,104.09,103.939,103.995,1702742922.0
2006-09-20 23:30:00,104.0,104.055,103.935,104.0,1202927616.0
2006-09-21 00:00:00,104.0,104.027,103.93,104.01,1515159632.0
2006-09-21 00:30:00,104.01,104.11,103.955,104.08,1980474872.0
2006-09-21 01:00:00,104.08,104.103,104.02,104.085,1493513860.0
2006-09-21 01:30:00,104.07,104.095,103.873,103.93,1722751361.0
2006-09-21 02:00:00,103.93,103.985,103.873,103.95,1761829590.0
2006-09-21 02:30:00,103.945,103.97,103.775,103.89,1910063133.0
2006-09-21 03:00:00,103.89,103.963,103.802,103.96,2011537253.0
2006-09-21 03:30:00,103.96,103.995,103.85,103.93,1866021573.0
2006-09-21 04:00:00,103.93,103.945,103.85,103.88,1720591562.0
2006-09-21 04:30:00,103.885,103.895,103.79,103.83,1882409434.0
2006-09-21 05:00:00,103.82,103.93,103.79,103.857,2457450237.0
2006-09-21 05:30:00,103.855,103.915,103.825,103.905,1935658796.0
2006-09-21 06:00:00,103.915,103.936,103.812,103.883,2501439497.0
2006-09-21 06:30:00,103.867,103.918,103.825,103.902,2028042120.0
2006-09-21 07:00:00,103.885,103.955,103.815,103.915,2122754560.0
2006-09-21 07:30:00,103.897,103.945,103.83,103.852,2140845715.0
2006-09-21 08:00:00,103.86,103.883,103.728,103.83,2482383962.0
2006-09-21 08:30:00,103.805,103.928,103.805,103.88,1711741387.0
2006-09-21 09:00:00,103.89,104.08,103.805,104.013,2000579579.0
2006-09-21 09:30:00,104.013,104.25,104.0,104.215,2250135018.0
2006-09-21 10:00:00,104.23,104.242,104.085,104.1,1952960166.0
2006-09-21 10:30:00,104.142,104.18,104.048,104.1,1998570615.0
2006-09-21 11:00:00,104.095,104.14,103.99,104.01,2439178944.0
2006-09-21 11:30:00,104.015,104.115,103.995,104.09,1935915042.0
2006-09-21 12:00:00,104.093,104.12,103.94,103.955,2517390100.0
2006-09-21 12:30:00,103.96,104.06,103.955,103.995,2588920323.0
2006-09-21 13:00:00,104.005,104.06,103.95,104.03,2558581741.0
2006-09-21 13:30:00,104.033,104.15,103.98,104.11,2236347991.0
2006-09-21 14:00:00,104.125,104.125,103.89,103.935,2316315787.0
2006-09-21 14:30:00,103.93,104.31,103.93,104.235,2044104056.0
2006-09-21 15:00:00,104.255,104.28,104.1,104.22,1856670724.0
2006-09-21 15:30:00,104.235,104.34,104.14,104.193,3200153452.0
2006-09-21 16:00:00,104.193,104.275,104.095,104.22,3093340332.0
2006-09-21 16:30:00,104.215,104.23,104.05,104.115,3682099045.0
2006-09-21 17:00:00,104.103,104.26,104.03,104.2,3695095765.0
2006-09-21 17:30:00,104.2,104.355,104.148,104.215,3509286755.0
2006-09-21 18:00:00,104.205,104.4,104.175,104.295,2010261272.0
2006-09-21 18:30:00,104.27,104.295,104.115,104.265,1985892291.0
2006-09-21 19:00:00,104.237,104.275,104.14,104.215,1964211887.0
2006-09-21 19:30:00,104.252,104.252,104.115,104.183,2151790689.0
2006-09-21 20:00:00,104.173,104.185,103.953,104.113,1889076145.0
2006-09-21 20:30:00,104.1,104.12,103.895,104.033,2530786105.0
2006-09-21 21:00:00,104.04,104.045,103.87,103.93,1806541759.0
2006-09-21 21:30:00,103.93,103.98,103.886,103.902,2179942149.0
2006-09-21 22:00:00,103.91,103.955,103.815,103.89,2199479338.0
2006-09-21 22:30:00,103.902,103.926,103.765,103.893,2372948393.0
2006-09-21 23:00:00,103.89,103.97,103.802,103.97,1647843667.0
2006-09-21 23:30:00,103.955,104.12,103.925,104.108,1500202525.0
2006-09-22 00:00:00,104.11,104.11,103.93,103.95,1515931491.0
2006-09-22 00:30:00,103.95,104.006,103.87,103.95,1449823213.0
2006-09-22 01:00:00,103.95,103.95,103.72,103.822,1929339991.0
2006-09-22 01:30:00,103.825,103.885,103.765,103.85,2163233432.0
2006-09-22 02:00:00,103.843,103.895,103.717,103.782,2357491371.0
2006-09-22 02:30:00,103.77,103.83,103.651,103.81,2128199217.0
2006-09-22 03:00:00,103.802,103.89,103.793,103.85,2089280780.0
2006-09-22 03:30:00,103.85,103.88,103.816,103.88,1746758640.0
2006-09-22 04:00:00,103.873,103.965,103.836,103.93,2165058897.0
2006-09-22 04:30:00,103.923,103.962,103.825,103.843,1782519803.0
2006-09-22 05:00:00,103.853,103.965,103.844,103.922,2017849792.0
2006-09-22 05:30:00,103.895,103.964,103.883,103.917,1824344396.0
2006-09-22 06:00:00,103.925,103.965,103.862,103.96,1588674915.0
2006-09-22 06:30:00,103.955,103.985,103.855,103.885,1658119231.0
2006-09-22 07:00:00,103.885,103.891,103.797,103.86,3545661463.0
2006-09-22 07:30:00,103.86,103.98,103.835,103.953,3660669739.0
2006-09-22 08:00:00,103.965,104.014,103.903,103.995,3675484120.0
2006-09-22 08:30:00,103.96,104.17,103.96,104.143,3100744012.0
2006-09-22 09:00:00,104.153,104.194,104.027,104.075,3185127082.0
2006-09-22 09:30:00,104.08,104.245,104.038,104.205,1851584428.0
2006-09-22 10:00:00,104.195,104.397,104.095,104.34,2041611722.0
2006-09-22 10:30:00,104.345,104.45,104.28,104.425,2299617053.0
2006-09-22 11:00:00,104.43,104.53,104.39,104.493,2265621204.0
2006-09-22 11:30:00,104.48,104.525,104.385,104.495,2568382266.0
2006-09-22 12:00:00,104.495,104.53,104.39,104.41,2559828642.0
2006-09-22 12:30:00,104.405,104.505,104.365,104.373,2435882033.0
2006-09-22 13:00:00,104.37,104.425,104.268,104.335,1996516199.0
2006-09-22 13:30:00,104.33,104.43,104.236,104.335,2472940124.0
2006-09-22 14:00:00,104.34,104.45,104.268,104.302,2010111902.0
2006-09-22 14:30:00,104.29,104.445,104.242,104.29,1878160043.0
2006-09-22 15:00:00,104.285,104.48,104.247,104.333,2234814576.0
2006-09-22 15:30:00,104.333,104.39,104.255,104.36,1997395021.0
2006-09-22 16:00:00,104.35,104.447,104.24,104.275,1679169301.0
2006-09-22 16:30:00,104.27,104.305,104.035,104.12,2484823260.0
2006-09-22 17:00:00,104.082,104.2,104.04,104.137,2391293867.0
2006-09-22 17:30:00,104.155,104.27,104.122,104.195,2097296055.0
2006-09-22 18:00:00,104.212,104.24,104.037,104.057,2535989345.0
2006-09-22 18:30:00,104.063,104.171,104.015,104.085,2673884996.0
2006-09-22 19:00:00,104.085,104.216,104.067,104.145,1947692354.0
2006-09-22 19:30:00,104.147,104.171,104.075,104.15,1851786183.0
2006-09-22 20:00:00,104.17,104.225,104.106,104.195,1943548470.0
2006-09-22 20:30:00,104.175,104.24,104.125,104.18,1664291585.0
2006-09-22 21:00:00,104.15,104.218,104.089,104.16,1520067472.0
2006-09-22 21:30:00,104.16,104.255,104.1,104.24,1608329204.0
2006-09-22 22:00:00,104.2,104.305,104.185,104.265,1738663532.0
2006-09-22 22:30:00,104.27,104.285,104.19,104.23,1649928511.0
2006-09-24 23:00:00,104.24,104.24,104.145,104.157,478079848.0
2006-09-24 23:30:00,104.165,104.19,104.096,104.18,553801097.0
2006-09-25 00:00:00,104.172,104.235,104.15,104.19,1353570560.0
2006-09-25 00:30:00,104.182,104.235,104.166,104.21,1217970981.0
2006-09-25 01:00:00,104.2,104.255,104.143,104.202,1640725337.0
2006-09-25 01:30:00,104.203,104.29,104.147,104.225,1760642597.0
2006-09-25 02:00:00,104.225,104.395,104.225,104.303,1860071409.0
2006-09-25 02:30:00,104.31,104.36,104.135,104.193,2074214166.0
2006-09-25 03:00:00,104.19,104.265,104.067,104.13,1791139557.0
2006-09-25 03:30:00,104.13,104.165,104.03,104.062,1962633078.0
2006-09-25 04:00:00,104.07,104.185,103.974,104.15,1911731908.0
2006-09-25 04:30:00,104.145,104.21,104.083,104.133,1676322693.0
2006-09-25 05:00:00,104.14,104.17,104.067,104.14,1643010047.0
2006-09-25 05:30:00,104.135,104.168,104.1,104.14,1848099563.0
2006-09-25 06:00:00,104.14,104.143,104.027,104.07,2059423974.0
2006-09-25 06:30:00,104.07,104.105,103.995,104.08,1976331262.0
2006-09-25 07:00:00,104.06,104.156,104.04,104.125,1864471886.0
2006-09-25 07:30:00,104.125,104.151,104.03,104.07,2411545118.0
2006-09-25 08:00:00,104.05,104.163,103.982,104.137,2505559784.0
2006-09-25 08:30:00,104.125,104.144,104.002,104.075,2237134672.0
2006-09-25 09:00:00,104.075,104.11,103.983,104.013,2620501058.0
2006-09-25 09:30:00,104.007,104.116,103.922,104.102,2590011559.0
2006-09-25 10:00:00,104.085,104.2,104.06,104.145,2325209075.0
2006-09-25 10:30:00,104.127,104.25,104.125,104.222,2384904805.0
2006-09-25 11:00:00,104.23,104.405,104.212,104.38,2552354084.0
2006-09-25 11:30:00,104.385,104.44,104.275,104.37,1648337936.0
2006-09-25 12:00:00,104.38,104.482,104.335,104.463,1978811419.0
2006-09-25 12:30:00,104.463,104.47,104.27,104.325,2268250083.0
2006-09-25 13:00:00,104.33,104.36,104.24,104.25,1736394090.0
2006-09-25 13:30:00,104.262,104.435,104.239,104.37,2017575918.0
2006-09-25 14:00:00,104.365,104.377,104.232,104.29,2496242470.0
2006-09-25 14:30:00,104.295,104.355,104.26,104.33,2029692582.0
2006-09-25 15:00:00,104.333,104.393,104.26,104.345,2545760144.0
2006-09-25 15:30:00,104.34,104.6,104.332,104.385,2564275121.0
2006-09-25 16:00:00,104.385,104.535,104.285,104.345,2626119936.0
2006-09-25 16:30:00,104.348,104.43,104.24,104.31,2311949412.0
2006-09-25 17:00:00,104.305,104.345,104.135,104.185,2356425480.0
2006-09-25 17:30:00,104.19,104.308,104.164,104.245,1942679097.0
2006-09-25 18:00:00,104.255,104.3,104.2,104.28,1829438245.0
2006-09-25 18:30:00,104.275,104.306,104.198,104.303,3093339473.0
2006-09-25 19:00:00,104.303,104.39,104.255,104.37,3024234865.0
2006-09-25 19:30:00,104.365,104.501,104.297,104.435,3709821194.0
2006-09-25 20:00:00,104.423,104.529,104.315,104.35,3592680080.0
2006-09-25 20:30:00,104.35,104.355,104.198,104.275,3510941184.0
2006-09-25 21:00:00,104.265,104.367,104.235,104.295,1673008854.0
2006-09-25 21:30:00,104.3,104.34,104.235,104.315,2052480315.0
2006-09-25 22:00:00,104.307,104.34,104.23,104.245,2066463354.0
2006-09-25 22:30:00,104.282,104.38,104.23,104.363,2358701373.0
2006-09-25 23:00:00,104.353,104.38,104.275,104.313,1462771919.0
2006-09-25 23:30:00,104.32,104.338,104.237,104.293,1720308204.0
2006-09-26 00:00:00,104.3,104.31,104.205,104.26,1602431106.0
2006-09-26 00:30:00,104.26,104.273,104.205,104.212,1969462426.0
2006-09-26 01:00:00,104.22,104.31,104.153,104.21,2045737675.0
2006-09-26 01:30:00,104.225,104.255,104.097,104.203,2251335582.0
2006-09-26 02:00:00,104.203,104.287,104.16,104.255,2301701130.0
2006-09-26 02:30:00,104.26,104.267,104.108,104.19,2145444611.0
2006-09-26 03:00:00,104.182,104.19,104.065,104.12,2269274835.0
2006-09-26 03:30:00,104.13,104.21,104.115,104.15,1710567198.0
2006-09-26 04:00:00,104.143,104.18,104.095,104.18,1816286743.0
2006-09-26 04:30:00,104.173,104.245,104.153,104.223,1510278866.0
2006-09-26 05:00:00,104.233,104.4,104.224,104.392,2328128001.0
2006-09-26 05:30:00,104.345,104.414,104.295,104.327,2096900955.0
2006-09-26 06:00:00,104.335,104.44,104.284,104.4,2057748221.0
2006-09-26 06:30:00,104.395,104.426,104.328,104.345,1691211493.0
2006-09-26 07:00:00,104.345,104.385,104.306,104.38,3424051728.0
2006-09-26 07:30:00,104.38,104.403,104.295,104.363,3487433227.0
2006-09-26 08:00:00,104.375,104.48,104.25,104.425,4011442708.0
2006-09-26 08:30:00,104.43,104.543,104.403,104.433,3016435203.0
2006-09-26 09:00:00,104.463,104.533,104.362,104.485,3079791134.0
2006-09-26 09:30:00,104.49,104.49,104.338,104.475,1799584174.0
2006-09-26 10:00:00,104.465,104.55,104.33,104.37,2019992248.0
2006-09-26 10:30:00,104.365,104.515,104.295,104.465,2377396951.0
2006-09-26 11:00:00,104.43,104.465,104.295,104.333,2303783822.0
2006-09-26 11:30:00,104.33,104.435,104.285,104.365,2615177524.0
2006-09-26 12:00:00,104.365,104.395,104.218,104.26,2541259116.0
2006-09-26 12:30:00,104.255,104.33,104.195,104.283,2560402038.0
2006-09-26 13:00:00,104.28,104.44,104.25,104.395,2013306012.0
2006-09-26 13:30:00,104.39,104.475,104.32,104.455,2485281441.0
2006-09-26 14:00:00,104.46,104.548,104.37,104.462,2091006093.0
2006-09-26 14:30:00,104.45,104.61,104.438,104.57,1819488198.0
2006-09-26 15:00:00,104.565,104.595,104.428,104.513,2260601685.0
2006-09-26 15:30:00,104.513,104.57,104.355,104.41,2043123779.0
2006-09-26 16:00:00,104.4,104.635,104.352,104.615,1688498064.0
2006-09-26 16:30:00,104.61,104.84,104.567,104.76,2568602717.0
2006-09-26 17:00:00,104.752,104.893,104.715,104.837,2379916171.0
2006-09-26 17:30:00,104.855,104.925,104.78,104.925,2354973014.0
2006-09-26 18:00:00,104.942,104.985,104.816,104.977,2626531509.0
2006-09-26 18:30:00,104.983,105.075,104.825,105.045,2696279320.0
2006-09-26 19:00:00,105.045,105.09,104.986,105.065,2205041145.0
2006-09-26 19:30:00,105.057,105.122,105.005,105.11,2680998188.0
2006-09-26 20:00:00,105.12,105.185,105.038,105.105,2184239423.0
2006-09-26 20:30:00,105.105,105.16,104.975,105.15,1823995205.0
2006-09-26 21:00:00,105.15,105.253,105.053,105.25,1937440291.0
2006-09-26 21:30:00,105.25,105.265,105.103,105.11,2180122559.0
2006-09-26 22:00:00,105.11,105.187,105.06,105.115,1868462983.0
2006-09-26 22:30:00,105.12,105.13,105.03,105.04,1902467715.0
2006-09-26 23:00:00,105.043,105.157,104.953,105.105,1762525048.0
2006-09-26 23:30:00,105.11,105.155,105.067,105.11,1853596887.0
2006-09-27 00:00:00,105.102,105.18,105.061,105.135,2000865623.0
2006-09-27 00:30:00,105.135,105.229,105.11,105.19,1807939611.0
2006-09-27 01:00:00,105.183,105.198,104.94,105.03,2170605427.0
2006-09-27 01:30:00,105.023,105.077,104.983,105.005,1816103523.0
2006-09-27 02:00:00,105.005,105.085,104.933,105.063,1795630061.0
2006-09-27 02:30:00,105.07,105.136,104.94,104.983,2107576310.0
2006-09-27 03:00:00,104.98,105.08,104.93,104.98,1789466855.0
2006-09-27 03:30:00,104.98,105.029,104.903,104.942,2052519289.0
2006-09-27 04:00:00,104.95,105.05,104.897,105.0,2182548491.0
2006-09-27 04:30:00,105.015,105.025,104.883,104.903,1780807716.0
2006-09-27 05:00:00,104.92,104.985,104.89,104.97,1930683716.0
2006-09-27 05:30:00,104.965,104.984,104.868,104.95,1834290167.0
2006-09-27 06:00:00,104.95,105.028,104.925,105.0,2133904929.0
2006-09-27 06:30:00,105.0,105.045,104.937,105.01,2069936275.0
2006-09-27 07:00:00,105.01,105.01,104.9,104.965,1630178157.0
2006-09-27 07:30:00,104.965,104.995,104.86,104.94,2092122032.0
2006-09-27 08:00:00,104.92,104.965,104.767,104.807,2587469525.0
2006-09-27 08:30:00,104.785,104.9,104.75,104.875,2232710352.0
2006-09-27 09:00:00,104.875,104.935,104.815,104.903,2715497445.0
2006-09-27 09:30:00,104.897,105.067,104.87,105.052,2585078988.0
2006-09-27 10:00:00,105.035,105.189,105.008,105.075,2359657106.0
2006-09-27 10:30:00,105.057,105.145,104.903,104.952,2380247482.0
2006-09-27 11:00:00,104.96,105.075,104.89,105.0,2561397566.0
2006-09-27 11:30:00,105.005,105.145,104.905,105.04,1636350990.0
2006-09-27 12:00:00,105.05,105.127,104.955,105.103,1977977687.0
2006-09-27 12:30:00,105.103,105.135,104.993,105.095,2267611473.0
2006-09-27 13:00:00,105.1,105.18,105.075,105.08,1870164774.0
2006-09-27 13:30:00,105.102,105.21,105.053,105.17,2169019932.0
2006-09-27 14:00:00,105.195,105.362,105.14,105.29,2502652293.0
2006-09-27 14:30:00,105.315,105.41,105.132,105.32,2048416032.0
2006-09-27 15:00:00,105.323,105.402,105.155,105.195,2506882451.0
2006-09-27 15:30:00,105.2,105.34,105.138,105.305,2549855231.0
2006-09-27 16:00:00,105.295,105.47,105.205,105.34,2626802438.0
2006-09-27 16:30:00,105.313,105.36,105.227,105.26,2271757565.0
2006-09-27 17:00:00,105.215,105.32,105.165,105.275,2337451597.0
2006-09-27 17:30:00,105.27,105.404,105.237,105.385,2031742940.0
2006-09-27 18:00:00,105.395,105.495,105.329,105.37,1800523385.0
2006-09-27 18:30:00,105.365,105.463,105.285,105.383,3068133890.0
2006-09-27 19:00:00,105.383,105.492,105.37,105.44,3049938239.0
2006-09-27 19:30:00,105.435,105.545,105.325,105.545,4001786469.0
2006-09-27 20:00:00,105.523,105.585,105.438,105.56,3701515342.0
2006-09-27 20:30:00,105.56,105.9,105.49,105.785,3527032733.0
2006-09-27 21:00:00,105.785,105.805,105.675,105.705,1684281762.0
2006-09-27 21:30:00,105.71,105.73,105.619,105.695,2073409348.0
2006-09-27 22:00:00,105.687,105.705,105.61,105.635,2055777130.0
2006-09-27 22:30:00,105.672,105.725,105.615,105.648,2300697873.0
2006-09-27 23:00:00,105.633,105.745,105.57,105.713,1694964475.0
2006-09-27 23:30:00,105.72,105.74,105.558,105.613,1717885768.0
2006-09-28 00:00:00,105.63,105.66,105.54,105.56,1479953150.0
2006-09-28 00:30:00,105.56,105.628,105.505,105.602,2238111180.0
2006-09-28 01:00:00,105.61,105.635,105.536,105.58,2088354606.0
2006-09-28 01:30:00,105.575,105.654,105.556,105.573,2260978642.0
2006-09-28 02:00:00,105.573,105.668,105.555,105.635,2160402708.0
2006-09-28 02:30:00,105.64,105.665,105.525,105.64,2160217449.0
2006-09-28 03:00:00,105.602,105.635,105.555,105.62,2157151669.0
2006-09-28 03:30:00,105.62,105.71,105.603,105.71,1748858128.0
2006-09-28 04:00:00,105.703,105.735,105.647,105.71,2050940219.0
2006-09-28 04:30:00,105.703,105.715,105.583,105.673,1714275459.0
2006-09-28 05:00:00,105.683,105.713,105.63,105.682,2356355872.0
2006-09-28 05:30:00,105.645,105.716,105.64,105.657,1884267585.0
2006-09-28 06:00:00,105.665,105.685,105.595,105.64,1789174412.0
2006-09-28 06:30:00,105.635,105.715,105.595,105.595,1673743599.0
2006-09-28 07:00:00,105.595,105.71,105.595,105.69,3547878304.0
2006-09-28 07:30:00,105.69,105.778,105.631,105.753,3824601431.0
2006-09-28 08:00:00,105.745,105.8,105.633,105.705,3952798186.0
2006-09-28 08:30:00,105.71,105.845,105.67,105.813,3077514349.0
2006-09-28 09:00:00,105.813,105.95,105.735,105.835,3047205623.0
2006-09-28 09:30:00,105.84,105.9,105.722,105.745,1808936873.0
2006-09-28 10:00:00,105.735,105.905,105.713,105.89,2037297875.0
2006-09-28 10:30:00,105.875,105.94,105.808,105.875,2313405483.0
2006-09-28 11:00:00,105.88,105.935,105.602,105.643,2270984217.0
2006-09-28 11:30:00,105.64,105.91,105.615,105.795,2522016700.0
2006-09-28 12:00:00,105.795,105.88,105.642,105.82,2514311012.0
2006-09-28 12:30:00,105.815,105.883,105.65,105.753,2439795596.0
2006-09-28 13:00:00,105.77,105.78,105.55,105.685,2057874425.0
2006-09-28 13:30:00,105.68,105.76,105.612,105.705,2513164323.0
2006-09-28 14:00:00,105.71,105.965,105.645,105.792,2140406281.0
2006-09-28 14:30:00,105.783,105.98,105.625,105.9,1902533246.0
2006-09-28 15:00:00,105.915,106.02,105.857,106.013,2303722470.0
2006-09-28 15:30:00,106.013,106.18,105.99,106.105,2014253765.0
2006-09-28 16:00:00,106.08,106.16,105.887,106.035,1663493399.0
2006-09-28 16:30:00,106.03,106.095,105.96,106.0,2587611021.0
2006-09-28 17:00:00,106.022,106.08,105.93,105.987,2284737994.0
2006-09-28 17:30:00,106.005,106.16,105.955,106.035,2421141149.0
2006-09-28 18:00:00,106.062,106.137,105.99,106.087,2539373665.0
2006-09-28 18:30:00,106.093,106.2,106.003,106.125,2683952569.0
2006-09-28 19:00:00,106.125,106.284,106.12,106.205,2182446260.0
2006-09-28 19:30:00,106.207,106.207,106.065,106.1,2405144274.0
2006-09-28 20:00:00,106.11,106.222,106.055,106.155,1990358612.0
2006-09-28 20:30:00,106.155,106.167,105.977,106.13,1938424474.0
2006-09-28 21:00:00,106.13,106.145,105.981,106.09,2033645601.0
2006-09-28 21:30:00,106.05,106.08,105.909,106.01,2065798889.0
2006-09-28 22:00:00,106.01,106.01,105.918,105.945,1716724739.0
2006-09-28 22:30:00,105.95,106.014,105.915,105.96,1960712177.0
2006-09-28 23:00:00,105.963,106.025,105.867,105.945,1849205356.0
2006-09-28 23:30:00,105.95,106.015,105.895,105.96,2178033963.0
2006-09-29 00:00:00,105.952,106.01,105.885,105.93,1913069259.0
2006-09-29 00:30:00,105.93,105.99,105.885,105.93,1680241890.0
2006-09-29 01:00:00,105.923,106.1,105.867,105.99,2101543747.0
2006-09-29 01:30:00,105.983,106.15,105.955,105.963,1732485081.0
2006-09-29 02:00:00,105.96,106.08,105.96,106.05,1934748930.0
2006-09-29 02:30:00,106.045,106.09,105.785,105.82,1675673869.0
2006-09-29 03:00:00,105.8,105.845,105.657,105.77,2148150123.0
2006-09-29 03:30:00,105.77,106.003,105.74,105.97,2002387174.0
2006-09-29 04:00:00,105.97,106.03,105.88,105.945,1432535897.0
2006-09-29 04:30:00,105.945,105.976,105.857,105.92,1864489854.0
2006-09-29 05:00:00,105.91,105.975,105.81,105.917,2437092016.0
2006-09-29 05:30:00,105.915,105.938,105.85,105.905,2042937245.0
2006-09-29 06:00:00,105.905,105.934,105.82,105.853,2521815887.0
2006-09-29 06:30:00,105.847,105.915,105.82,105.892,2524854198.0
2006-09-29 07:00:00,105.875,105.955,105.831,105.935,2336411549.0
2006-09-29 07:30:00,105.927,105.97,105.892,105.932,2135841088.0
2006-09-29 08:00:00,105.94,106.043,105.877,106.04,2515665343.0
2006-09-29 08:30:00,106.045,106.095,105.965,106.01,1682466373.0
2006-09-29 09:00:00,106.02,106.11,105.955,106.023,2010229842.0
2006-09-29 09:30:00,106.023,106.023,105.735,105.855,2301789041.0
2006-09-29 10:00:00,105.88,105.892,105.749,105.793,1915524693.0
2006-09-29 10:30:00,105.802,105.975,105.752,105.97,2165478993.0
2006-09-29 11:00:00,105.985,105.985,105.805,105.91,2468406119.0
2006-09-29 11:30:00,105.895,105.92,105.75,105.78,1966038369.0
2006-09-29 12:00:00,105.763,105.85,105.703,105.755,2465281683.0
2006-09-29 12:30:00,105.75,105.96,105.54,105.845,2511741796.0
2006-09-29 13:00:00,105.865,105.902,105.58,105.62,2550293095.0
2006-09-29 13:30:00,105.593,105.66,105.525,105.63,2247115611.0
2006-09-29 14:00:00,105.635,105.672,105.47,105.485,2332340600.0
2006-09-29 14:30:00,105.48,105.687,105.418,105.565,2065804387.0
2006-09-29 15:00:00,105.575,105.595,105.408,105.47,1831403968.0
2006-09-29 15:30:00,105.445,105.555,105.371,105.443,3033893149.0
2006-09-29 16:00:00,105.443,105.625,105.423,105.53,3107359917.0
2006-09-29 16:30:00,105.525,105.835,105.47,105.835,3938209355.0
2006-09-29 17:00:00,105.813,105.84,105.62,105.72,3823379135.0
2006-09-29 17:30:00,105.73,105.833,105.66,105.775,3453054129.0
2006-09-29 18:00:00,105.775,105.843,105.685,105.715,1756189768.0
2006-09-29 18:30:00,105.72,105.77,105.6,105.625,1969243963.0
2006-09-29 19:00:00,105.637,105.698,105.43,105.485,2032902550.0
2006-09-29 19:30:00,105.512,105.673,105.456,105.673,2363042465.0
2006-09-29 20:00:00,105.663,105.663,105.463,105.553,1702884995.0
2006-09-29 20:30:00,105.56,105.656,105.53,105.593,1998660260.0
2006-09-29 21:00:00,105.6,105.662,105.532,105.64,1807549947.0
2006-09-29 21:30:00,105.66,105.717,105.6,105.632,1943985648.0
2006-09-29 22:00:00,105.64,105.74,105.6,105.64,2156413722.0
2006-09-29 22:30:00,105.635,105.725,105.61,105.633,1849819311.0
2006-10-01 23:00:00,105.635,105.665,105.545,105.58,1235935595.0
2006-10-01 23:30:00,105.578,105.665,105.56,105.63,1210750738.0
2006-10-02 00:00:00,105.63,105.63,105.474,105.51,1762605330.0
2006-10-02 00:30:00,105.52,105.569,105.445,105.55,1799411785.0
2006-10-02 01:00:00,105.543,105.607,105.5,105.545,1746957431.0
2006-10-02 01:30:00,105.545,105.59,105.345,105.55,2359514007.0
2006-10-02 02:00:00,105.55,105.756,105.55,105.685,2325578823.0
2006-10-02 02:30:00,105.685,105.735,105.585,105.71,1951205861.0
2006-10-02 03:00:00,105.71,105.89,105.643,105.85,2035010459.0
2006-10-02 03:30:00,105.84,105.925,105.783,105.84,2039542273.0
2006-10-02 04:00:00,105.82,105.84,105.685,105.698,1562932833.0
2006-10-02 04:30:00,105.71,105.763,105.655,105.695,1624158018.0
2006-10-02 05:00:00,105.693,105.758,105.69,105.735,1603859307.0
2006-10-02 05:30:00,105.74,105.755,105.675,105.74,1996021707.0
2006-10-02 06:00:00,105.732,105.77,105.695,105.77,1380478305.0
2006-10-02 06:30:00,105.77,105.77,105.682,105.72,1668717091.0
2006-10-02 07:00:00,105.713,105.735,105.633,105.69,1897301091.0
2006-10-02 07:30:00,105.683,105.76,105.655,105.693,1651178195.0
2006-10-02 08:00:00,105.703,105.725,105.52,105.582,2336754826.0
2006-10-02 08:30:00,105.555,105.623,105.48,105.547,2115556744.0
2006-10-02 09:00:00,105.555,105.575,105.42,105.51,1965161341.0
2006-10-02 09:30:00,105.505,105.55,105.365,105.42,1775766267.0
2006-10-02 10:00:00,105.415,105.457,105.334,105.39,3545334305.0
2006-10-02 10:30:00,105.38,105.435,105.25,105.363,3798206147.0
2006-10-02 11:00:00,105.375,105.435,105.265,105.425,3952237028.0
2006-10-02 11:30:00,105.43,105.735,105.347,105.703,3075691845.0
2006-10-02 12:00:00,105.693,105.751,105.555,105.645,3050906893.0
2006-10-02 12:30:00,105.65,105.805,105.568,105.805,1773946900.0
2006-10-02 13:00:00,105.825,105.83,105.52,105.52,2027369670.0
2006-10-02 13:30:00,105.525,105.59,105.425,105.515,2318757325.0
2006-10-02 14:00:00,105.52,105.56,105.38,105.523,2256239879.0
2006-10-02 14:30:00,105.52,105.54,105.31,105.355,2533675484.0
2006-10-02 15:00:00,105.355,105.495,105.273,105.43,2378818456.0
2006-10-02 15:30:00,105.425,105.572,105.363,105.463,2546618391.0
2006-10-02 16:00:00,105.46,105.585,105.38,105.45,2103557251.0
2006-10-02 16:30:00,105.45,105.512,105.33,105.385,2513243785.0
2006-10-02 17:00:00,105.42,105.43,105.22,105.362,2173160376.0
2006-10-02 17:30:00,105.373,105.53,105.32,105.5,1852111287.0
2006-10-02 18:00:00,105.505,105.52,105.34,105.383,2309564792.0
2006-10-02 18:30:00,105.383,105.445,105.276,105.43,1904885244.0
2006-10-02 19:00:00,105.41,105.439,105.266,105.355,1692367400.0
2006-10-02 19:30:00,105.35,105.492,105.337,105.47,2609663606.0
2006-10-02 20:00:00,105.47,105.485,105.33,105.377,2006218295.0
2006-10-02 20:30:00,105.385,105.455,105.345,105.345,2184135698.0
2006-10-02 21:00:00,105.362,105.476,105.362,105.397,2388911206.0
2006-10-02 21:30:00,105.403,105.505,105.348,105.505,2577957933.0
2006-10-02 22:00:00,105.505,105.505,105.37,105.435,2000985225.0
2006-10-02 22:30:00,105.437,105.495,105.37,105.42,2489904126.0
2006-10-02 23:00:00,105.43,105.48,105.285,105.475,1804922757.0
2006-10-02 23:30:00,105.475,105.51,105.395,105.46,1889479337.0
2006-10-03 00:00:00,105.47,105.489,105.355,105.41,1969483873.0
2006-10-03 00:30:00,105.41,105.453,105.344,105.45,1999810506.0
2006-10-03 01:00:00,105.45,105.455,105.382,105.435,1738389124.0
2006-10-03 01:30:00,105.43,105.45,105.344,105.36,1869908649.0
2006-10-03 02:00:00,105.36,105.484,105.32,105.47,1788407494.0
2006-10-03 02:30:00,105.465,105.479,105.295,105.45,1699935356.0
2006-10-03 03:00:00,105.44,105.46,105.33,105.39,2063965625.0
2006-10-03 03:30:00,105.39,105.485,105.265,105.48,1889228205.0
2006-10-03 04:00:00,105.48,105.48,105.35,105.385,2035609850.0
2006-10-03 04:30:00,105.385,105.435,105.345,105.38,2216424278.0
2006-10-03 05:00:00,105.37,105.427,105.283,105.427,2298005679.0
2006-10-03 05:30:00,105.415,105.42,105.323,105.395,2044387100.0
2006-10-03 06:00:00,105.395,105.44,105.362,105.413,2598104611.0
2006-10-03 06:30:00,105.407,105.435,105.329,105.412,2202995650.0
2006-10-03 07:00:00,105.395,105.455,105.345,105.43,2691307958.0
2006-10-03 07:30:00,105.427,105.451,105.357,105.43,1888748970.0
2006-10-03 08:00:00,105.43,105.46,105.343,105.45,2569698162.0
2006-10-03 08:30:00,105.455,105.51,105.362,105.42,1691005478.0
2006-10-03 09:00:00,105.43,105.468,105.25,105.293,2028312765.0
2006-10-03 09:30:00,105.293,105.295,105.075,105.195,2302344967.0
2006-10-03 10:00:00,105.19,105.205,105.075,105.163,1838322280.0
2006-10-03 10:30:00,105.192,105.215,105.07,105.17,2152536963.0
2006-10-03 11:00:00,105.165,105.32,105.12,105.23,2520434827.0
2006-10-03 11:30:00,105.235,105.4,105.157,105.31,2107352752.0
2006-10-03 12:00:00,105.313,105.325,105.195,105.235,2545011078.0
2006-10-03 12:30:00,105.24,105.295,105.185,105.215,2288505270.0
2006-10-03 13:00:00,105.215,105.325,105.16,105.22,2554361012.0
2006-10-03 13:30:00,105.213,105.25,105.09,105.11,2258263472.0
2006-10-03 14:00:00,105.105,105.338,105.085,105.225,2312064746.0
2006-10-03 14:30:00,105.22,105.23,104.985,105.065,2042548861.0
2006-10-03 15:00:00,105.075,105.19,105.02,105.09,1654674180.0
2006-10-03 15:30:00,105.085,105.1,104.938,105.033,3071025227.0
2006-10-03 16:00:00,105.043,105.11,104.925,105.03,2973323396.0
2006-10-03 16:30:00,105.025,105.265,105.01,105.255,3972419602.0
2006-10-03 17:00:00,105.253,105.29,105.065,105.08,3797714953.0
2006-10-03 17:30:00,105.08,105.14,105.013,105.035,3584249502.0
2006-10-03 18:00:00,105.04,105.15,105.03,105.055,1727340455.0
2006-10-03 18:30:00,105.06,105.16,105.01,105.105,1958599963.0
2006-10-03 19:00:00,105.097,105.186,105.035,105.075,1918104456.0
2006-10-03 19:30:00,105.112,105.25,105.108,105.223,2342123877.0
2006-10-03 20:00:00,105.213,105.255,105.04,105.133,1598928432.0
2006-10-03 20:30:00,105.15,105.175,105.073,105.093,2014711194.0
2006-10-03 21:00:00,105.1,105.14,105.03,105.1,1566588709.0
2006-10-03 21:30:00,105.1,105.115,104.975,105.002,2305285835.0
2006-10-03 22:00:00,105.01,105.045,104.945,105.02,2284070138.0
2006-10-03 22:30:00,105.005,105.065,104.965,105.023,1877707243.0
2006-10-03 23:00:00,105.025,105.055,104.973,105.05,1955079491.0
2006-10-03 23:30:00,105.038,105.074,104.997,105.048,1336693660.0
2006-10-04 00:00:00,105.05,105.22,104.995,105.22,2005486185.0
2006-10-04 00:30:00,105.23,105.3,105.1,105.16,2054755312.0
2006-10-04 01:00:00,105.14,105.205,105.079,105.155,1956178162.0
2006-10-04 01:30:00,105.155,105.185,105.063,105.16,2312291679.0
2006-10-04 02:00:00,105.16,105.177,105.043,105.105,2254204123.0
2006-10-04 02:30:00,105.085,105.188,105.047,105.09,1852444054.0
2006-10-04 03:00:00,105.09,105.13,105.035,105.09,1956362841.0
2006-10-04 03:30:00,105.08,105.1,104.987,105.07,1972291709.0
2006-10-04 04:00:00,105.07,105.1,105.01,105.07,1589956307.0
2006-10-04 04:30:00,105.06,105.105,105.023,105.105,1978098113.0
2006-10-04 05:00:00,105.103,105.135,105.05,105.105,1779572969.0
2006-10-04 05:30:00,105.11,105.136,105.055,105.12,2192088357.0
2006-10-04 06:00:00,105.112,105.145,105.058,105.11,2140231938.0
2006-10-04 06:30:00,105.105,105.125,105.051,105.12,1216170466.0
2006-10-04 07:00:00,105.12,105.151,105.073,105.1,1865082428.0
2006-10-04 07:30:00,105.093,105.122,105.003,105.043,1537849617.0
2006-10-04 08:00:00,105.053,105.08,104.91,104.94,2290471354.0
2006-10-04 08:30:00,104.875,105.0,104.8,104.847,1970824784.0
2006-10-04 09:00:00,104.855,104.95,104.635,104.8,2016020566.0
2006-10-04 09:30:00,104.795,105.06,104.755,105.01,1706455696.0
2006-10-04 10:00:00,105.005,105.07,104.89,104.95,3430669880.0
2006-10-04 10:30:00,104.97,104.97,104.633,104.723,3752999086.0
2006-10-04 11:00:00,104.735,104.855,104.64,104.825,3977523669.0
2006-10-04 11:30:00,104.83,104.865,104.66,104.823,2804886434.0
2006-10-04 12:00:00,104.823,104.855,104.66,104.765,2677813376.0
2006-10-04 12:30:00,104.77,104.84,104.69,104.795,1470319409.0
2006-10-04 13:00:00,104.805,104.975,104.685,104.94,2026097876.0
2006-10-04 13:30:00,104.945,104.945,104.723,104.805,2299465203.0
2006-10-04 14:00:00,104.81,104.81,104.57,104.633,2265043554.0
2006-10-04 14:30:00,104.63,104.687,104.55,104.645,2559330098.0
2006-10-04 15:00:00,104.615,104.705,104.489,104.6,2335518798.0
2006-10-04 15:30:00,104.605,104.662,104.523,104.523,2548701708.0
2006-10-04 16:00:00,104.52,104.62,104.425,104.545,2057544134.0
2006-10-04 16:30:00,104.56,104.665,104.49,104.615,2473320492.0
2006-10-04 17:00:00,104.62,104.625,104.386,104.462,2192732086.0
2006-10-04 17:30:00,104.453,104.55,104.41,104.55,1810919739.0
2006-10-04 18:00:00,104.545,104.698,104.498,104.553,2312627394.0
2006-10-04 18:30:00,104.553,104.62,104.501,104.59,2065662919.0
2006-10-04 19:00:00,104.59,104.74,104.563,104.665,1729916444.0
2006-10-04 19:30:00,104.66,104.665,104.535,104.63,2503351243.0
2006-10-04 20:00:00,104.63,104.72,104.597,104.687,2415663745.0
2006-10-04 20:30:00,104.69,104.71,104.585,104.615,2605671172.0
2006-10-04 21:00:00,104.652,104.685,104.57,104.627,2460236451.0
2006-10-04 21:30:00,104.633,104.68,104.545,104.645,2646061063.0
2006-10-04 22:00:00,104.645,104.649,104.483,104.565,1970936842.0
2006-10-04 22:30:00,104.567,104.645,104.533,104.56,2367634280.0
2006-10-04 23:00:00,104.57,104.639,104.475,104.555,2356059245.0
2006-10-04 23:30:00,104.555,104.609,104.51,104.57,1784443046.0
2006-10-05 00:00:00,104.57,104.63,104.495,104.63,1692498548.0
2006-10-05 00:30:00,104.63,104.638,104.53,104.59,2061995580.0
2006-10-05 01:00:00,104.59,104.755,104.55,104.695,1740723044.0
2006-10-05 01:30:00,104.7,104.76,104.635,104.73,2018611580.0
2006-10-05 02:00:00,104.74,104.758,104.515,104.54,2024051847.0
2006-10-05 02:30:00,104.535,104.637,104.515,104.58,1717088189.0
2006-10-05 03:00:00,104.58,104.642,104.508,104.59,2088347784.0
2006-10-05 03:30:00,104.59,104.705,104.47,104.58,1867227653.0
2006-10-05 04:00:00,104.58,104.6,104.47,104.565,1881510491.0
2006-10-05 04:30:00,104.565,104.63,104.535,104.61,2338166839.0
2006-10-05 05:00:00,104.6,104.605,104.473,104.507,2319574505.0
2006-10-05 05:30:00,104.505,104.545,104.452,104.505,1935630445.0
2006-10-05 06:00:00,104.505,104.56,104.485,104.523,2664569604.0
2006-10-05 06:30:00,104.517,104.556,104.45,104.472,2327583915.0
2006-10-05 07:00:00,104.455,104.51,104.412,104.46,2596463093.0
2006-10-05 07:30:00,104.457,104.5,104.385,104.43,2425022246.0
2006-10-05 08:00:00,104.42,104.515,104.39,104.47,2496916682.0
2006-10-05 08:30:00,104.495,104.648,104.472,104.51,1710688327.0
2006-10-05 09:00:00,104.52,104.6,104.368,104.393,2076346579.0
2006-10-05 09:30:00,104.393,104.45,104.315,104.415,2326678255.0
2006-10-05 10:00:00,104.42,104.465,104.285,104.383,1816171351.0
2006-10-05 10:30:00,104.392,104.505,104.353,104.49,2172628437.0
2006-10-05 11:00:00,104.485,104.51,104.323,104.42,2407438729.0
2006-10-05 11:30:00,104.425,104.44,104.315,104.33,2056070586.0
2006-10-05 12:00:00,104.333,104.405,104.248,104.337,2400671525.0
2006-10-05 12:30:00,104.34,104.45,104.315,104.335,2329903211.0
2006-10-05 13:00:00,104.335,104.495,104.305,104.33,2240831484.0
2006-10-05 13:30:00,104.333,104.445,104.29,104.32,2210694686.0
2006-10-05 14:00:00,104.315,104.402,104.16,104.225,2308122313.0
2006-10-05 14:30:00,104.22,104.46,104.22,104.305,2050573005.0
2006-10-05 15:00:00,104.335,104.335,104.285,104.287,74989946.0
2006-10-05 15:30:00,104.26,104.305,104.123,104.153,2152791456.0
2006-10-05 16:00:00,104.153,104.305,104.115,104.26,2663757085.0
2006-10-05 16:30:00,104.255,104.485,104.23,104.375,4009614078.0
2006-10-05 17:00:00,104.383,104.45,104.305,104.39,3716648552.0
2006-10-05 17:30:00,104.39,104.462,104.3,104.415,3241169556.0
2006-10-05 18:00:00,104.42,104.42,104.28,104.315,1653623815.0
2006-10-05 18:30:00,104.32,104.44,104.263,104.335,1834883248.0
2006-10-05 19:00:00,104.327,104.34,104.255,104.255,1723685764.0
2006-10-05 19:30:00,104.325,104.351,104.25,104.313,2084119733.0
2006-10-05 20:00:00,104.303,104.355,104.08,104.353,1498892669.0
2006-10-05 20:30:00,104.36,104.55,104.295,104.522,2073421331.0
2006-10-05 21:00:00,104.53,104.533,104.42,104.495,1601785580.0
2006-10-05 21:30:00,104.5,104.51,104.408,104.492,2257705835.0
2006-10-05 22:00:00,104.5,104.623,104.45,104.49,2163565169.0
2006-10-05 22:30:00,104.485,104.597,104.442,104.573,1801607255.0
2006-10-05 23:00:00,104.575,104.605,104.49,104.56,1951661336.0
2006-10-05 23:30:00,104.555,104.6,104.525,104.56,1695519448.0
2006-10-06 00:00:00,104.57,104.58,104.49,104.58,1891553876.0
2006-10-06 00:30:00,104.59,104.672,104.565,104.65,1752182095.0
2006-10-06 01:00:00,104.65,104.668,104.44,104.525,1850742827.0
2006-10-06 01:30:00,104.535,104.54,104.436,104.48,2219972194.0
2006-10-06 02:00:00,104.473,104.575,104.466,104.575,1745859605.0
2006-10-06 02:30:00,104.58,104.682,104.524,104.62,2034623799.0
2006-10-06 03:00:00,104.602,104.76,104.555,104.69,2112516116.0
2006-10-06 03:30:00,104.675,104.74,104.587,104.66,1598063620.0
2006-10-06 04:00:00,104.66,104.685,104.62,104.68,1795711056.0
2006-10-06 04:30:00,104.673,104.733,104.608,104.723,1423123870.0
2006-10-06 05:00:00,104.733,104.86,104.64,104.815,2056703122.0
2006-10-06 05:30:00,104.775,104.832,104.725,104.757,1729725866.0
2006-10-06 06:00:00,104.765,104.795,104.703,104.74,1651715396.0
2006-10-06 06:30:00,104.735,104.773,104.7,104.74,1497901304.0
2006-10-06 07:00:00,104.735,104.748,104.622,104.65,3047218657.0
2006-10-06 07:30:00,104.65,104.709,104.61,104.675,3358508101.0
2006-10-06 08:00:00,104.685,104.743,104.609,104.665,3824620621.0
2006-10-06 08:30:00,104.67,104.865,104.665,104.863,2612578524.0
2006-10-06 09:00:00,104.873,105.02,104.813,104.93,2714880834.0
2006-10-06 09:30:00,104.92,105.17,104.87,105.005,1860782046.0
2006-10-06 10:00:00,105.005,105.16,105.0,105.01,2029550910.0
2006-10-06 10:30:00,105.015,105.105,104.927,104.955,2127952638.0
2006-10-06 11:00:00,104.96,105.047,104.873,105.043,2148319539.0
2006-10-06 11:30:00,105.05,105.31,105.012,105.245,2030614148.0
2006-10-06 12:00:00,105.245,105.325,105.135,105.22,2186458348.0
2006-10-06 12:30:00,105.217,105.22,105.0,105.053,2429818079.0
2006-10-06 13:00:00,105.05,105.26,104.995,105.175,1905837895.0
2006-10-06 13:30:00,105.17,105.217,104.91,104.98,2372279828.0
2006-10-06 14:00:00,104.99,105.05,104.853,104.902,2179267189.0
2006-10-06 14:30:00,104.893,105.5,104.825,105.5,1555425013.0
2006-10-06 15:00:00,105.475,105.503,105.23,105.413,2312827472.0
2006-10-06 15:30:00,105.413,105.45,105.255,105.4,2076959796.0
2006-10-06 16:00:00,105.39,105.53,105.265,105.52,1631736563.0
2006-10-06 16:30:00,105.51,105.63,105.415,105.53,2392832094.0
2006-10-06 17:00:00,105.54,105.57,105.435,105.537,2456699683.0
2006-10-06 17:30:00,105.52,105.627,105.423,105.505,2545556942.0
2006-10-06 18:00:00,105.522,105.583,105.445,105.567,2219984491.0
2006-10-06 18:30:00,105.573,105.685,105.55,105.585,2710252608.0
2006-10-06 19:00:00,105.585,105.67,105.56,105.635,1960699303.0
2006-10-06 19:30:00,105.637,105.67,105.522,105.63,2279941936.0
2006-10-06 20:00:00,105.64,105.684,105.62,105.675,2167248692.0
2006-10-06 20:30:00,105.675,105.69,105.5,105.5,1671122418.0
2006-10-06 21:00:00,105.5,105.627,105.46,105.595,1487178915.0
2006-10-06 21:30:00,105.59,105.655,105.529,105.64,1906863726.0
2006-10-06 22:00:00,105.64,105.715,105.608,105.665,1675861010.0
2006-10-06 22:30:00,105.67,105.735,105.57,105.69,1887149703.0
2006-10-09 01:00:00,105.693,105.693,105.5,105.545,1140669394.0
2006-10-09 01:30:00,105.538,105.577,105.492,105.52,1778715357.0
2006-10-09 02:00:00,105.52,105.55,105.49,105.523,2052592545.0
2006-10-09 02:30:00,105.53,105.557,105.465,105.477,1871421343.0
2006-10-09 03:00:00,105.465,105.51,105.436,105.48,1452494552.0
2006-10-09 03:30:00,105.48,105.495,105.43,105.495,1287680497.0
2006-10-09 04:00:00,105.43,105.598,105.43,105.542,1792802275.0
2006-10-09 04:30:00,105.54,105.77,105.51,105.658,1680538627.0
2006-10-09 05:00:00,105.66,105.775,105.643,105.74,1831420677.0
2006-10-09 05:30:00,105.735,105.798,105.71,105.79,1542849722.0
2006-10-09 06:00:00,105.79,105.824,105.723,105.8,1835460857.0
2006-10-09 06:30:00,105.81,105.823,105.745,105.81,1492630327.0
2006-10-09 07:00:00,105.803,105.861,105.77,105.825,1734361092.0
2006-10-09 07:30:00,105.825,105.915,105.765,105.88,2267444148.0
2006-10-09 08:00:00,105.87,105.92,105.75,105.767,2187995406.0
2006-10-09 08:30:00,105.775,105.957,105.735,105.935,2058191407.0
2006-10-09 09:00:00,105.935,105.95,105.795,105.808,2762248207.0
2006-10-09 09:30:00,105.815,105.909,105.763,105.882,2166687512.0
2006-10-09 10:00:00,105.865,105.91,105.815,105.86,2448920061.0
2006-10-09 10:30:00,105.857,105.93,105.845,105.89,2208698876.0
2006-10-09 11:00:00,105.89,105.892,105.745,105.8,2256864553.0
2006-10-09 11:30:00,105.795,105.883,105.765,105.84,1560705545.0
2006-10-09 12:00:00,105.86,105.963,105.825,105.963,1967468314.0
2006-10-09 12:30:00,105.963,105.99,105.849,105.865,1849718647.0
2006-10-09 13:00:00,105.87,105.98,105.81,105.923,1858112037.0
2006-10-09 13:30:00,105.932,106.06,105.918,105.98,2045820496.0
2006-10-09 14:00:00,105.97,106.105,105.935,106.09,2380323030.0
2006-10-09 14:30:00,106.085,106.145,105.905,105.94,1884013967.0
2006-10-09 15:00:00,105.943,106.005,105.885,105.997,2355215210.0
2006-10-09 15:30:00,106.0,106.1,105.986,106.065,1940786106.0
2006-10-09 16:00:00,106.055,106.087,106.03,106.087,1846949419.0
2006-10-09 16:30:00,106.083,106.23,106.083,106.1,2147082676.0
2006-10-09 17:00:00,106.07,106.105,105.885,105.915,2218824260.0
2006-10-09 17:30:00,105.91,105.973,105.83,105.87,1928963675.0
2006-10-09 18:00:00,105.89,105.933,105.863,105.89,1608124008.0
2006-10-09 18:30:00,105.9,106.0,105.87,105.943,2600095502.0
2006-10-09 19:00:00,105.943,106.055,105.91,106.03,2394965690.0
2006-10-09 19:30:00,106.025,106.035,105.941,106.035,3710282905.0
2006-10-09 20:00:00,106.025,106.065,105.981,106.005,3921325247.0
2006-10-09 20:30:00,106.005,106.042,105.94,106.015,3445296949.0
2006-10-09 21:00:00,106.02,106.035,105.94,105.955,1432403634.0
2006-10-09 21:30:00,105.96,105.975,105.896,105.955,1509838880.0
2006-10-09 22:00:00,105.947,106.025,105.945,105.945,1590411318.0
2006-10-09 22:30:00,105.985,105.987,105.879,105.94,1921838087.0
2006-10-09 23:00:00,105.945,106.085,105.945,106.033,509973706.0
2006-10-09 23:30:00,106.04,106.075,105.999,106.02,1768921846.0
2006-10-10 00:00:00,106.018,106.018,105.872,105.895,1481277375.0
2006-10-10 00:30:00,105.9,105.92,105.85,105.9,1413318628.0
2006-10-10 01:00:00,105.9,106.02,105.837,105.97,1960563873.0
2006-10-10 01:30:00,105.975,105.99,105.87,105.913,1698997984.0
2006-10-10 02:00:00,105.913,105.936,105.835,105.875,1580478018.0
2006-10-10 02:30:00,105.865,105.891,105.735,105.775,2185002336.0
2006-10-10 03:00:00,105.78,105.81,105.725,105.78,1711892688.0
2006-10-10 03:30:00,105.785,105.792,105.681,105.775,1546324411.0
2006-10-10 04:00:00,105.79,105.79,105.71,105.78,1942656224.0
2006-10-10 04:30:00,105.773,105.92,105.726,105.895,1432070994.0
2006-10-10 05:00:00,105.895,105.925,105.82,105.83,2415087643.0
2006-10-10 05:30:00,105.79,105.898,105.79,105.877,1757648390.0
2006-10-10 06:00:00,105.895,105.91,105.726,105.81,1797516309.0
2006-10-10 06:30:00,105.805,105.83,105.745,105.8,1577725021.0
2006-10-10 07:00:00,105.795,105.886,105.703,105.72,3612169592.0
2006-10-10 07:30:00,105.72,105.735,105.623,105.715,4491041324.0
2006-10-10 08:00:00,105.725,105.77,105.64,105.755,4042436787.0
2006-10-10 08:30:00,105.76,105.805,105.609,105.683,2648951699.0
2006-10-10 09:00:00,105.683,105.9,105.675,105.86,2974481591.0
2006-10-10 09:30:00,105.85,105.983,105.797,105.915,1628290740.0
2006-10-10 10:00:00,105.915,106.082,105.9,106.03,2017512658.0
2006-10-10 10:30:00,106.035,106.1,105.652,105.915,2264246901.0
2006-10-10 11:00:00,105.92,106.175,105.88,106.133,1957390200.0
2006-10-10 11:30:00,106.147,106.17,106.057,106.075,1789187656.0
2006-10-10 12:00:00,106.075,106.105,105.975,106.025,1984362587.0
2006-10-10 12:30:00,106.037,106.065,105.823,105.823,2412173891.0
2006-10-10 13:00:00,105.82,106.065,105.82,105.935,1988881860.0
2006-10-10 13:30:00,105.93,106.1,105.895,105.99,2401032741.0
2006-10-10 14:00:00,106.0,106.057,105.913,106.042,2208306450.0
2006-10-10 14:30:00,106.033,106.06,105.87,105.89,1948111530.0
2006-10-10 15:00:00,105.895,105.9,105.73,105.873,2196397877.0
2006-10-10 15:30:00,105.863,106.265,105.49,105.51,2054194945.0
2006-10-10 16:00:00,105.49,105.702,105.49,105.61,1676812311.0
2006-10-10 16:30:00,105.595,105.82,105.585,105.73,2320005382.0
2006-10-10 17:00:00,105.74,105.82,105.675,105.777,2250507221.0
2006-10-10 17:30:00,105.79,105.88,105.675,105.675,2549612103.0
2006-10-10 18:00:00,105.692,105.72,105.578,105.697,2297172147.0
2006-10-10 18:30:00,105.703,105.72,105.592,105.655,2754357340.0
2006-10-10 19:00:00,105.655,105.707,105.59,105.595,2052511083.0
2006-10-10 19:30:00,105.597,105.619,105.52,105.56,1964808024.0
2006-10-10 20:00:00,105.57,105.6,105.51,105.585,1951426503.0
2006-10-10 20:30:00,105.585,105.705,105.565,105.673,1750368086.0
2006-10-10 21:00:00,105.68,105.74,105.63,105.67,1644179145.0
2006-10-10 21:30:00,105.66,105.717,105.64,105.69,1922217627.0
2006-10-10 22:00:00,105.69,105.735,105.635,105.675,1432861278.0
2006-10-10 22:30:00,105.67,105.692,105.585,105.635,1647174222.0
2006-10-10 23:00:00,105.633,105.633,105.49,105.585,320022665.0
2006-10-10 23:30:00,105.54,105.618,105.5,105.505,2131754431.0
2006-10-11 00:00:00,105.51,105.597,105.51,105.515,1540220307.0
2006-10-11 00:30:00,105.5,105.59,105.48,105.5,1670265340.0
2006-10-11 01:00:00,105.512,105.6,105.49,105.6,1961384132.0
2006-10-11 01:30:00,105.593,105.615,105.541,105.555,2124882171.0
2006-10-11 02:00:00,105.555,105.61,105.515,105.538,2128835401.0
2006-10-11 02:30:00,105.545,105.59,105.512,105.555,2147302671.0
2006-10-11 03:00:00,105.54,105.57,105.47,105.54,1629675536.0
2006-10-11 03:30:00,105.54,105.58,105.512,105.555,1224126785.0
2006-10-11 04:00:00,105.54,105.593,105.46,105.46,2131576643.0
2006-10-11 04:30:00,105.515,105.535,105.411,105.46,1095840124.0
2006-10-11 05:00:00,105.465,105.51,105.445,105.49,1076178136.0
2006-10-11 05:30:00,105.485,105.515,105.435,105.445,1633627954.0
2006-10-11 06:00:00,105.445,105.46,105.38,105.415,1943663781.0
2006-10-11 06:30:00,105.425,105.48,105.405,105.48,1662294600.0
2006-10-11 07:00:00,105.48,105.48,105.353,105.415,1876373128.0
2006-10-11 07:30:00,105.415,105.468,105.386,105.43,1951394883.0
2006-10-11 08:00:00,105.42,105.51,105.37,105.397,2051074550.0
2006-10-11 08:30:00,105.405,105.488,105.245,105.315,2137817699.0
2006-10-11 09:00:00,105.305,105.335,105.145,105.263,2654023079.0
2006-10-11 09:30:00,105.247,105.33,105.075,105.132,2207743774.0
2006-10-11 10:00:00,105.105,105.165,105.02,105.095,2531824785.0
2006-10-11 10:30:00,105.092,105.24,105.085,105.15,1897957006.0
2006-10-11 11:00:00,105.15,105.25,105.105,105.24,2044576610.0
2006-10-11 11:30:00,105.24,105.275,105.071,105.19,1384185383.0
2006-10-11 12:00:00,105.21,105.336,105.204,105.258,1999003782.0
2006-10-11 12:30:00,105.258,105.397,105.151,105.205,2066395622.0
2006-10-11 13:00:00,105.21,105.25,105.07,105.153,1927885316.0
2006-10-11 13:30:00,105.152,105.195,105.068,105.17,2204647757.0
2006-10-11 14:00:00,105.17,105.302,105.152,105.26,2459167817.0
2006-10-11 14:30:00,105.265,105.43,105.182,105.41,1973813339.0
2006-10-11 15:00:00,105.413,105.413,105.187,105.207,2361951789.0
2006-10-11 15:30:00,105.215,105.36,105.19,105.255,1586483690.0
2006-10-11 16:00:00,105.245,105.315,105.19,105.307,1767095683.0
2006-10-11 16:30:00,105.303,105.323,105.175,105.2,1666910647.0
2006-10-11 17:00:00,105.19,105.33,105.138,105.31,1765683366.0
2006-10-11 17:30:00,105.3,105.3,105.155,105.175,1977283827.0
2006-10-11 18:00:00,105.165,105.22,105.092,105.1,1702474116.0
2006-10-11 18:30:00,105.12,105.139,105.039,105.083,2953660805.0
2006-10-11 19:00:00,105.083,105.225,105.072,105.2,2633972625.0
2006-10-11 19:30:00,105.195,105.245,105.128,105.235,4072460800.0
2006-10-11 20:00:00,105.225,105.295,105.138,105.19,4253037579.0
2006-10-11 20:30:00,105.19,105.265,105.03,105.155,3600846782.0
2006-10-11 21:00:00,105.18,105.225,105.08,105.205,1473401997.0
2006-10-11 21:30:00,105.21,105.305,105.117,105.275,1763497553.0
2006-10-11 22:00:00,105.267,105.289,105.132,105.165,1730525218.0
2006-10-11 22:30:00,105.165,105.205,105.112,105.185,2207845308.0
2006-10-11 23:00:00,105.19,105.19,105.12,105.163,572249052.0
2006-10-11 23:30:00,105.17,105.257,105.135,105.15,2063138499.0
2006-10-12 00:00:00,105.145,105.245,105.14,105.235,1539057955.0
2006-10-12 00:30:00,105.24,105.24,105.175,105.225,1668629869.0
2006-10-12 01:00:00,105.215,105.268,105.144,105.255,1980279776.0
2006-10-12 01:30:00,105.25,105.283,105.089,105.123,1685651910.0
2006-10-12 02:00:00,105.123,105.166,105.083,105.135,1346401451.0
2006-10-12 02:30:00,105.14,105.205,105.08,105.145,2245913767.0
2006-10-12 03:00:00,105.16,105.195,105.12,105.15,1643843984.0
2006-10-12 03:30:00,105.145,105.145,105.03,105.125,1669593965.0
2006-10-12 04:00:00,105.13,105.185,105.117,105.15,2169325115.0
2006-10-12 04:30:00,105.143,105.155,105.054,105.12,1908571765.0
2006-10-12 05:00:00,105.115,105.162,105.075,105.117,2152981299.0
2006-10-12 05:30:00,105.125,105.175,105.092,105.165,1754549000.0
2006-10-12 06:00:00,105.163,105.19,105.08,105.16,1694996118.0
2006-10-12 06:30:00,105.155,105.175,105.12,105.155,1358785748.0
2006-10-12 07:00:00,105.155,105.18,105.097,105.16,3269150289.0
2006-10-12 07:30:00,105.16,105.18,105.093,105.135,4333164633.0
2006-10-12 08:00:00,105.145,105.145,104.935,104.98,4002420055.0
2006-10-12 08:30:00,105.01,105.13,104.962,105.113,2566248385.0
2006-10-12 09:00:00,105.123,105.164,104.928,105.01,3056204817.0
2006-10-12 09:30:00,105.0,105.15,104.99,105.125,1160234035.0
2006-10-12 10:00:00,105.145,105.245,105.108,105.245,1664288366.0
2006-10-12 12:30:00,105.243,105.301,105.17,105.273,2230431272.0
2006-10-12 13:00:00,105.26,105.315,105.185,105.315,1926931388.0
2006-10-12 13:30:00,105.32,105.33,105.155,105.2,2487715836.0
2006-10-12 14:00:00,105.22,105.22,104.999,105.07,2172863076.0
2006-10-12 14:30:00,105.07,105.243,105.07,105.2,1900533258.0
2006-10-12 15:00:00,105.195,105.245,105.073,105.073,2103988828.0
2006-10-12 15:30:00,105.073,105.11,105.022,105.05,1953586695.0
2006-10-12 16:00:00,105.04,105.149,105.02,105.14,1018801997.0
2006-10-12 17:00:00,105.138,105.204,105.136,105.187,387321038.0
2006-10-12 17:30:00,105.19,105.225,105.079,105.19,2480534673.0
2006-10-12 18:00:00,105.212,105.29,105.159,105.207,2204854984.0
2006-10-12 18:30:00,105.213,105.262,105.162,105.205,2345976126.0
2006-10-12 19:00:00,105.205,105.24,105.062,105.135,2093469749.0
2006-10-12 19:30:00,105.137,105.168,105.075,105.155,1928970077.0
2006-10-12 20:00:00,105.16,105.185,105.079,105.12,2037112905.0
2006-10-12 20:30:00,105.125,105.162,105.06,105.13,1782930096.0
2006-10-12 21:00:00,105.13,105.153,105.059,105.13,1954951433.0
2006-10-12 21:30:00,105.13,105.195,105.085,105.13,1922592334.0
2006-10-12 22:00:00,105.13,105.255,105.08,105.215,1449069810.0
2006-10-12 22:30:00,105.22,105.26,105.14,105.243,1280193981.0
2006-10-12 23:30:00,105.24,105.27,105.13,105.175,1526135742.0
2006-10-13 00:00:00,105.19,105.235,105.175,105.22,326560287.0
2006-10-13 00:30:00,105.215,105.253,105.176,105.218,1770949765.0
2006-10-13 01:00:00,105.22,105.23,105.087,105.16,2168420630.0
2006-10-13 01:30:00,105.153,105.179,105.115,105.115,1309840302.0
2006-10-13 02:30:00,105.117,105.244,105.117,105.24,142479065.0
2006-10-13 03:00:00,105.24,105.24,105.105,105.165,2097614982.0
2006-10-13 03:30:00,105.17,105.207,105.115,105.17,2063057626.0
2006-10-13 04:00:00,105.17,105.211,105.11,105.185,1533344586.0
2006-10-13 04:30:00,105.185,105.185,105.1,105.15,1503200633.0
2006-10-13 05:00:00,105.145,105.195,105.095,105.172,1811587302.0
2006-10-13 05:30:00,105.17,105.225,105.105,105.225,1955709352.0
2006-10-13 06:00:00,105.215,105.254,105.148,105.208,2519202984.0
2006-10-13 06:30:00,105.202,105.28,105.2,105.222,2341102247.0
2006-10-13 07:00:00,105.205,105.3,105.198,105.27,2398270835.0
2006-10-13 07:30:00,105.267,105.345,105.242,105.33,2238322757.0
2006-10-13 08:00:00,105.333,105.345,105.205,105.287,1902772447.0
2006-10-13 08:30:00,105.3,105.331,105.24,105.32,1845355444.0
2006-10-13 09:00:00,105.33,105.405,105.288,105.318,1978129085.0
2006-10-13 09:30:00,105.318,105.35,105.072,105.155,2091689512.0
2006-10-13 10:00:00,105.16,105.202,105.1,105.135,1925686757.0
2006-10-13 10:30:00,105.133,105.251,105.095,105.2,2222830352.0
2006-10-13 11:00:00,105.19,105.228,105.06,105.11,2512015584.0
2006-10-13 11:30:00,105.115,105.265,105.115,105.23,1969319960.0
2006-10-13 12:00:00,105.233,105.318,105.225,105.272,2255423553.0
2006-10-13 12:30:00,105.28,105.305,105.199,105.233,2113568436.0
2006-10-13 13:00:00,105.24,105.397,105.215,105.225,2511269304.0
2006-10-13 13:30:00,105.23,105.28,105.145,105.2,2597978113.0
2006-10-13 14:00:00,105.188,105.222,104.968,105.052,2238071164.0
2006-10-13 14:30:00,105.055,105.212,105.019,105.115,2012651680.0
2006-10-13 15:00:00,105.095,105.225,105.075,105.14,1963804848.0
2006-10-13 15:30:00,105.16,105.196,105.075,105.123,3107583872.0
2006-10-13 16:00:00,105.125,105.28,105.125,105.25,676993537.0
2006-10-13 16:30:00,105.245,105.32,105.21,105.285,4004592822.0
2006-10-13 17:00:00,105.285,105.352,105.235,105.32,4461856071.0
2006-10-13 17:30:00,105.32,105.38,105.285,105.365,3569744090.0
2006-10-13 18:00:00,105.368,105.395,105.209,105.21,1828607022.0
2006-10-13 18:30:00,105.24,105.245,105.151,105.2,1828686666.0
2006-10-13 19:00:00,105.205,105.22,105.143,105.19,1691375645.0
2006-10-13 19:30:00,105.182,105.235,105.085,105.125,2303362244.0
2006-10-13 20:00:00,105.13,105.197,105.09,105.173,1918696345.0
2006-10-13 20:30:00,105.19,105.2,105.125,105.15,2264742005.0
2006-10-13 21:00:00,105.145,105.215,105.096,105.195,1676110700.0
2006-10-13 21:30:00,105.2,105.21,105.13,105.18,1508733710.0
2006-10-13 22:00:00,105.165,105.185,105.09,105.16,1912235578.0
2006-10-13 22:30:00,105.155,105.165,105.055,105.14,1004259269.0
2006-10-16 01:00:00,105.14,105.32,105.14,105.305,1598466855.0
2006-10-16 01:30:00,105.31,105.337,105.275,105.32,2121637234.0
2006-10-16 02:00:00,105.32,105.32,105.18,105.205,2297803502.0
2006-10-16 02:30:00,105.2,105.229,105.13,105.173,2404394189.0
2006-10-16 03:00:00,105.18,105.231,105.143,105.22,1928412164.0
2006-10-16 03:30:00,105.215,105.255,105.168,105.23,1926535887.0
2006-10-16 04:00:00,105.23,105.29,105.195,105.215,1483948088.0
2006-10-16 04:30:00,105.2,105.236,105.147,105.178,1312514774.0
2006-10-16 05:00:00,105.187,105.215,105.13,105.195,1547497238.0
2006-10-16 05:30:00,105.2,105.205,105.11,105.155,1914314172.0
2006-10-16 06:00:00,105.17,105.172,105.1,105.115,1440748230.0
2006-10-16 06:30:00,105.11,105.141,105.077,105.125,1540906528.0
2006-10-16 07:00:00,105.13,105.13,104.997,105.035,2237771348.0
2006-10-16 07:30:00,105.033,105.087,104.932,104.965,1878434243.0
2006-10-16 08:00:00,104.96,105.054,104.931,105.022,2441633996.0
2006-10-16 08:30:00,105.03,105.05,104.895,104.895,2079389722.0
2006-10-16 09:00:00,104.88,104.975,104.725,104.89,1820675392.0
2006-10-16 09:30:00,104.885,104.955,104.685,104.768,1856132579.0
2006-10-16 10:00:00,104.775,104.87,104.723,104.86,3574088764.0
2006-10-16 10:30:00,104.86,104.92,104.777,104.815,4501805050.0
2006-10-16 11:00:00,104.825,104.878,104.742,104.845,4021563928.0
2006-10-16 11:30:00,104.85,104.91,104.765,104.89,4241077700.0
2006-10-16 12:00:00,104.903,104.92,104.72,104.74,3289287881.0
2006-10-16 12:30:00,104.74,104.779,104.655,104.685,1957869173.0
2006-10-16 13:00:00,104.695,104.84,104.69,104.812,2112278284.0
2006-10-16 13:30:00,104.812,104.85,104.748,104.758,2209625186.0
2006-10-16 14:00:00,104.77,104.875,104.705,104.845,2656319677.0
2006-10-16 14:30:00,104.84,104.892,104.645,104.69,2543796957.0
2006-10-16 15:00:00,104.683,104.87,104.682,104.83,2279815642.0
2006-10-16 15:30:00,104.822,104.885,104.775,104.783,2402250968.0
2006-10-16 16:00:00,104.78,104.83,104.705,104.735,1980422107.0
2006-10-16 16:30:00,104.72,104.765,104.635,104.72,2515386041.0
2006-10-16 17:00:00,104.72,104.815,104.673,104.693,2214612279.0
2006-10-16 17:30:00,104.685,104.775,104.655,104.72,1925224255.0
2006-10-16 18:00:00,104.715,104.75,104.62,104.713,2065368023.0
2006-10-16 18:30:00,104.713,104.731,104.57,104.57,1983753357.0
2006-10-16 19:00:00,104.57,104.65,104.534,104.65,1736690294.0
2006-10-16 19:30:00,104.647,104.705,104.595,104.613,1978240849.0
2006-10-16 20:00:00,104.62,104.73,104.591,104.677,2348754675.0
2006-10-16 20:30:00,104.68,104.734,104.63,104.645,2386926810.0
2006-10-16 21:00:00,104.662,104.732,104.629,104.682,2289967039.0
2006-10-16 21:30:00,104.688,104.739,104.66,104.705,2467881105.0
2006-10-16 22:00:00,104.715,104.72,104.601,104.625,2037526653.0
2006-10-16 22:30:00,104.627,104.645,104.545,104.595,1868781018.0
2006-10-16 23:30:00,104.592,104.68,104.592,104.65,1184315180.0
2006-10-17 00:00:00,104.65,104.69,104.605,104.675,1770927430.0
2006-10-17 00:30:00,104.67,104.725,104.623,104.65,1947563328.0
2006-10-17 01:00:00,104.65,104.725,104.58,104.715,1426561585.0
2006-10-17 01:30:00,104.71,104.727,104.57,104.64,2134143544.0
2006-10-17 02:00:00,104.64,104.716,104.593,104.62,2112735291.0
2006-10-17 02:30:00,104.635,104.656,104.54,104.6,1657551516.0
2006-10-17 03:00:00,104.6,104.73,104.574,104.67,1700020120.0
2006-10-17 03:30:00,104.675,104.714,104.621,104.67,1873844308.0
2006-10-17 04:00:00,104.67,104.67,104.59,104.615,2157875009.0
2006-10-17 04:30:00,104.615,104.62,104.445,104.545,1869280144.0
2006-10-17 05:00:00,104.542,104.592,104.48,104.482,1959137363.0
2006-10-17 05:30:00,104.48,104.59,104.448,104.555,2017375795.0
2006-10-17 06:00:00,104.555,104.647,104.546,104.6,2172615946.0
2006-10-17 06:30:00,104.592,104.632,104.545,104.612,2175224901.0
2006-10-17 07:00:00,104.595,104.665,104.556,104.625,2188981076.0
2006-10-17 07:30:00,104.617,104.625,104.521,104.59,2272353955.0
2006-10-17 08:00:00,104.583,104.72,104.545,104.597,1961063384.0
2006-10-17 08:30:00,104.61,104.675,104.445,104.62,1869362174.0
2006-10-17 09:00:00,104.63,104.645,104.475,104.563,2015483517.0
2006-10-17 09:30:00,104.563,104.605,104.398,104.455,2100793838.0
2006-10-17 10:00:00,104.47,104.63,104.43,104.615,1912976769.0
2006-10-17 10:30:00,104.613,104.613,104.308,104.39,2259291555.0
2006-10-17 11:00:00,104.38,104.44,104.3,104.35,2513520046.0
2006-10-17 11:30:00,104.355,104.41,104.291,104.36,1939402669.0
2006-10-17 12:00:00,104.363,104.488,104.355,104.442,2389915798.0
2006-10-17 12:30:00,104.45,104.545,104.387,104.433,2252581083.0
2006-10-17 13:00:00,104.44,104.495,104.41,104.46,2539005089.0
2006-10-17 13:30:00,104.475,104.513,104.353,104.42,2665839261.0
2006-10-17 14:00:00,104.408,104.43,104.346,104.372,1780279231.0
2006-10-17 14:30:00,104.375,104.44,104.315,104.405,2081315309.0
2006-10-17 15:00:00,104.41,104.41,104.133,104.24,1950948858.0
2006-10-17 15:30:00,104.26,104.295,104.093,104.163,3301970118.0
2006-10-17 16:00:00,104.14,104.243,104.052,104.23,4432643075.0
2006-10-17 16:30:00,104.225,104.255,104.105,104.135,3998313585.0
2006-10-17 17:00:00,104.125,104.18,104.075,104.16,4532678705.0
2006-10-17 17:30:00,104.16,104.245,104.095,104.222,2937832481.0
2006-10-17 18:00:00,104.218,104.25,104.105,104.225,1773415853.0
2006-10-17 18:30:00,104.22,104.345,104.187,104.31,1824144420.0
2006-10-17 19:00:00,104.315,104.383,104.285,104.36,2129331167.0
2006-10-17 19:30:00,104.352,104.391,104.27,104.295,2403409305.0
2006-10-17 20:00:00,104.3,104.415,104.26,104.343,2026958978.0
2006-10-17 20:30:00,104.35,104.39,104.155,104.2,2176970952.0
2006-10-17 21:00:00,104.185,104.232,104.145,104.195,1653872731.0
2006-10-17 21:30:00,104.2,104.215,104.109,104.195,1852515450.0
2006-10-17 22:00:00,104.185,104.2,104.11,104.16,2128951031.0
2006-10-17 22:30:00,104.155,104.175,103.965,103.99,2034371225.0
2006-10-17 23:00:00,103.995,103.995,103.8,103.845,528092698.0
2006-10-17 23:30:00,103.86,103.903,103.755,103.78,1402904223.0
2006-10-18 00:00:00,103.77,103.855,103.708,103.805,1962662963.0
2006-10-18 00:30:00,103.82,103.985,103.745,103.97,1939558396.0
2006-10-18 01:00:00,103.963,104.015,103.93,103.985,2470298534.0
2006-10-18 01:30:00,103.99,104.06,103.955,104.04,2252438746.0
2006-10-18 02:00:00,104.04,104.125,104.006,104.07,2207849739.0
2006-10-18 02:30:00,104.065,104.153,104.048,104.073,2264621533.0
2006-10-18 03:00:00,104.08,104.131,104.027,104.11,1949995738.0
2006-10-18 03:30:00,104.105,104.14,104.04,104.11,1822248394.0
2006-10-18 04:00:00,104.11,104.138,104.025,104.05,1140963323.0
2006-10-18 04:30:00,104.035,104.08,103.99,104.03,1160727266.0
2006-10-18 05:00:00,104.04,104.075,103.976,104.03,2073667165.0
2006-10-18 05:30:00,104.035,104.055,103.94,103.95,1897750507.0
2006-10-18 06:00:00,103.96,104.002,103.875,103.975,1895597287.0
2006-10-18 06:30:00,103.97,104.013,103.95,103.99,1628219484.0
2006-10-18 07:00:00,103.995,104.034,103.936,103.99,1896920895.0
2006-10-18 07:30:00,103.983,104.005,103.898,103.92,1746830211.0
2006-10-18 08:00:00,103.915,103.965,103.805,103.822,2349347853.0
2006-10-18 08:30:00,103.84,103.97,103.705,103.915,2375849457.0
2006-10-18 09:00:00,103.92,104.01,103.854,103.88,1740264482.0
2006-10-18 09:30:00,103.885,103.925,103.801,103.868,1939601161.0
2006-10-18 10:00:00,103.882,104.067,103.848,104.02,3456110676.0
2006-10-18 10:30:00,104.03,104.16,103.995,104.145,4574539833.0
2006-10-18 11:00:00,104.155,104.295,104.098,104.225,3989079105.0
2006-10-18 11:30:00,104.22,104.285,104.153,104.26,4449758719.0
2006-10-18 12:00:00,104.273,104.31,104.195,104.27,3310202974.0
2006-10-18 12:30:00,104.26,104.315,104.178,104.295,2078806139.0
2006-10-18 13:00:00,104.295,104.32,104.13,104.21,2300579173.0
2006-10-18 13:30:00,104.212,104.215,104.055,104.058,2449223342.0
2006-10-18 14:00:00,104.07,104.165,104.025,104.085,2595492221.0
2006-10-18 14:30:00,104.08,104.41,104.08,104.34,2545298531.0
2006-10-18 15:00:00,104.333,104.49,104.275,104.38,2249831747.0
2006-10-18 15:30:00,104.382,104.565,104.35,104.483,2390068130.0
2006-10-18 16:00:00,104.48,104.565,104.467,104.535,2031751541.0
2006-10-18 16:30:00,104.53,104.725,104.5,104.66,2479620006.0
2006-10-18 17:00:00,104.68,104.69,104.565,104.588,2275929652.0
2006-10-18 17:30:00,104.6,104.65,104.55,104.65,1895847856.0
2006-10-18 18:00:00,104.635,104.635,104.535,104.583,2115671468.0
2006-10-18 18:30:00,104.583,104.606,104.498,104.51,1882984966.0
2006-10-18 19:00:00,104.5,104.673,104.457,104.62,1809344372.0
2006-10-18 19:30:00,104.607,104.765,104.577,104.733,1866405642.0
2006-10-18 20:00:00,104.74,104.745,104.661,104.667,2104023096.0
2006-10-18 20:30:00,104.675,104.72,104.582,104.585,2355601023.0
2006-10-18 21:00:00,104.592,104.634,104.533,104.607,2286131124.0
2006-10-18 21:30:00,104.615,104.648,104.565,104.615,2189461405.0
2006-10-18 22:00:00,104.605,104.637,104.558,104.6,2207352130.0
2006-10-18 22:30:00,104.627,104.656,104.57,104.592,1951056241.0
2006-10-18 23:00:00,104.57,104.645,104.525,104.575,586980320.0
2006-10-18 23:30:00,104.575,104.63,104.54,104.62,2220220486.0
2006-10-19 00:00:00,104.62,104.642,104.557,104.632,1730691576.0
2006-10-19 00:30:00,104.63,104.73,104.615,104.7,1477142543.0
2006-10-19 01:00:00,104.7,104.75,104.605,104.695,1579654454.0
2006-10-19 01:30:00,104.68,104.713,104.627,104.653,1964094350.0
2006-10-19 02:00:00,104.653,104.745,104.615,104.685,2001842037.0
2006-10-19 02:30:00,104.7,104.729,104.585,104.63,1635937185.0
2006-10-19 03:00:00,104.63,104.65,104.56,104.595,1914089403.0
2006-10-19 03:30:00,104.605,104.625,104.53,104.58,1838445253.0
2006-10-19 04:00:00,104.58,104.61,104.55,104.585,2340755530.0
2006-10-19 04:30:00,104.585,104.625,104.565,104.585,1750271889.0
2006-10-19 05:00:00,104.577,104.682,104.57,104.667,1838715303.0
2006-10-19 05:30:00,104.665,104.665,104.545,104.595,2071325373.0
2006-10-19 06:00:00,104.595,104.67,104.555,104.56,2121797514.0
2006-10-19 06:30:00,104.547,104.577,104.445,104.562,2274369750.0
2006-10-19 07:00:00,104.545,104.62,104.485,104.585,2295538430.0
2006-10-19 07:30:00,104.577,104.605,104.485,104.515,2419824595.0
2006-10-19 08:00:00,104.508,104.575,104.442,104.477,1990904712.0
2006-10-19 08:30:00,104.48,104.575,104.435,104.48,1919545639.0
2006-10-19 09:00:00,104.49,104.507,104.415,104.475,1720868165.0
2006-10-19 09:30:00,104.463,104.51,104.34,104.395,2170827017.0
2006-10-19 10:00:00,104.4,104.445,104.295,104.33,1967829739.0
2006-10-19 10:30:00,104.335,104.548,104.335,104.5,2291648880.0
2006-10-19 11:00:00,104.49,104.51,104.28,104.37,2446322463.0
2006-10-19 11:30:00,104.365,104.432,104.265,104.43,1938287198.0
2006-10-19 12:00:00,104.433,104.45,104.345,104.362,2353200897.0
2006-10-19 12:30:00,104.37,104.403,104.325,104.403,2248593516.0
2006-10-19 13:00:00,104.41,104.49,104.34,104.44,2555489962.0
2006-10-19 13:30:00,104.445,104.501,104.365,104.455,2547024050.0
2006-10-19 14:00:00,104.443,104.536,104.37,104.382,2559389253.0
2006-10-19 14:30:00,104.38,104.437,104.27,104.395,2268103363.0
2006-10-19 15:00:00,104.395,104.445,104.29,104.32,2032713477.0
2006-10-19 15:30:00,104.33,104.389,104.11,104.303,3530216751.0
2006-10-19 16:00:00,104.29,104.35,104.189,104.26,4431162880.0
2006-10-19 16:30:00,104.245,104.32,104.171,104.315,3962792047.0
2006-10-19 17:00:00,104.295,104.415,104.252,104.4,4531716906.0
2006-10-19 17:30:00,104.4,104.475,104.314,104.475,3445475379.0
2006-10-19 18:00:00,104.475,104.613,104.44,104.565,1786597974.0
2006-10-19 18:30:00,104.57,104.57,104.39,104.41,1737233637.0
2006-10-19 19:00:00,104.415,104.5,104.34,104.37,2338098088.0
2006-10-19 19:30:00,104.362,104.405,104.305,104.368,2295778095.0
2006-10-19 20:00:00,104.38,104.473,104.335,104.473,1721579600.0
2006-10-19 20:30:00,104.48,104.795,104.415,104.78,2135991539.0
2006-10-19 21:00:00,104.775,104.785,104.649,104.685,1827408812.0
2006-10-19 21:30:00,104.69,104.73,104.639,104.715,2050347682.0
2006-10-19 22:00:00,104.715,104.805,104.635,104.76,2134937230.0
2006-10-19 22:30:00,104.755,104.856,104.724,104.79,2011792101.0
2006-10-19 23:00:00,104.795,104.858,104.795,104.84,244864500.0
2006-10-19 23:30:00,104.855,104.855,104.72,104.76,1638083779.0
2006-10-20 00:00:00,104.76,104.905,104.742,104.815,1788745896.0
2006-10-20 00:30:00,104.82,104.84,104.745,104.82,1852227581.0
2006-10-20 01:00:00,104.82,104.838,104.75,104.815,2437808173.0
2006-10-20 01:30:00,104.82,104.901,104.78,104.81,2012563339.0
2006-10-20 02:00:00,104.8,104.935,104.756,104.925,2025205746.0
2006-10-20 02:30:00,104.93,104.955,104.82,104.875,2106658201.0
2006-10-20 03:00:00,104.885,104.9,104.728,104.76,1932792074.0
2006-10-20 03:30:00,104.755,104.865,104.74,104.865,1816844509.0
2006-10-20 04:00:00,104.88,104.88,104.808,104.86,1662236871.0
2006-10-20 04:30:00,104.853,104.865,104.818,104.845,999322704.0
2006-10-20 05:00:00,104.838,104.875,104.785,104.792,2207771801.0
2006-10-20 05:30:00,104.8,104.81,104.739,104.795,2096863135.0
2006-10-20 06:00:00,104.79,104.845,104.708,104.79,1584556444.0
2006-10-20 06:30:00,104.785,104.866,104.772,104.825,1740531768.0
2006-10-20 07:00:00,104.83,104.86,104.77,104.85,3264420871.0
2006-10-20 07:30:00,104.85,104.92,104.824,104.885,4367779434.0
2006-10-20 08:00:00,104.885,104.915,104.783,104.855,3722019043.0
2006-10-20 08:30:00,104.86,104.96,104.787,104.96,4405339871.0
2006-10-20 09:00:00,104.963,104.985,104.843,104.95,3596106831.0
2006-10-20 09:30:00,104.95,105.0,104.89,104.985,2021709921.0
2006-10-20 10:00:00,104.985,105.04,104.95,104.995,2274100518.0
2006-10-20 10:30:00,104.997,105.02,104.835,104.888,2574110323.0
2006-10-20 11:00:00,104.92,104.995,104.86,104.955,2533160246.0
2006-10-20 11:30:00,104.95,105.105,104.92,105.08,2538501692.0
2006-10-20 12:00:00,105.073,105.135,104.88,104.94,2257076525.0
2006-10-20 12:30:00,104.922,105.02,104.858,104.993,2231614155.0
2006-10-20 13:00:00,104.99,105.2,104.845,105.185,1959616258.0
2006-10-20 13:30:00,105.18,105.332,105.084,105.245,2449806801.0
2006-10-20 14:00:00,105.255,105.46,105.24,105.405,2279452441.0
2006-10-20 14:30:00,105.405,105.46,105.355,105.41,1981017628.0
2006-10-20 15:00:00,105.405,105.525,105.348,105.373,2242889002.0
2006-10-20 15:30:00,105.365,105.41,105.305,105.37,1755764184.0
2006-10-20 16:00:00,105.36,105.66,105.36,105.63,1873755370.0
2006-10-20 16:30:00,105.617,105.671,105.515,105.553,1955574685.0
2006-10-20 17:00:00,105.56,105.601,105.436,105.477,2336620862.0
2006-10-20 17:30:00,105.485,105.525,105.417,105.495,2524211270.0
2006-10-20 18:00:00,105.492,105.515,105.428,105.447,2458965888.0
2006-10-20 18:30:00,105.46,105.503,105.4,105.475,2300578922.0
2006-10-20 19:00:00,105.475,105.526,105.415,105.495,2051413430.0
2006-10-20 19:30:00,105.497,105.548,105.44,105.54,2148727218.0
2006-10-20 20:00:00,105.54,105.58,105.4,105.49,2155802369.0
2006-10-20 20:30:00,105.505,105.548,105.382,105.44,2552639449.0
2006-10-20 21:00:00,105.44,105.532,105.415,105.51,1898435008.0
2006-10-20 21:30:00,105.505,105.53,105.41,105.46,1804612635.0
2006-10-20 22:00:00,105.44,105.472,105.329,105.365,1662525411.0
2006-10-20 22:30:00,105.35,105.46,105.35,105.44,1990011787.0
2006-10-22 23:30:00,105.44,105.481,105.423,105.472,934267034.0
2006-10-23 00:00:00,105.48,105.51,105.385,105.405,1726646629.0
2006-10-23 00:30:00,105.403,105.482,105.391,105.425,1556592403.0
2006-10-23 01:00:00,105.43,105.49,105.375,105.45,1759427124.0
2006-10-23 01:30:00,105.45,105.455,105.305,105.305,2200336797.0
2006-10-23 02:00:00,105.305,105.421,105.27,105.42,2422300276.0
2006-10-23 02:30:00,105.42,105.455,105.355,105.45,1722769388.0
2006-10-23 03:00:00,105.445,105.505,105.395,105.418,1759140679.0
2006-10-23 03:30:00,105.42,105.531,105.415,105.502,2002203111.0
2006-10-23 04:00:00,105.5,105.57,105.43,105.55,2482194871.0
2006-10-23 04:30:00,105.545,105.65,105.52,105.565,2033191452.0
2006-10-23 05:00:00,105.56,105.6,105.53,105.56,1911059591.0
2006-10-23 05:30:00,105.575,105.575,105.465,105.51,1637485570.0
2006-10-23 06:00:00,105.51,105.55,105.429,105.535,1581212173.0
2006-10-23 06:30:00,105.54,105.54,105.436,105.51,1817968508.0
2006-10-23 07:00:00,105.51,105.55,105.467,105.535,2107439002.0
2006-10-23 07:30:00,105.54,105.6,105.455,105.5,2081741423.0
2006-10-23 08:00:00,105.5,105.625,105.495,105.597,2233923026.0
2006-10-23 08:30:00,105.585,105.655,105.485,105.615,2307274693.0
2006-10-23 09:00:00,105.615,105.685,105.57,105.68,2241954331.0
2006-10-23 09:30:00,105.667,105.685,105.463,105.522,2502881362.0
2006-10-23 10:00:00,105.505,105.585,105.493,105.565,2520973701.0
2006-10-23 10:30:00,105.527,105.62,105.51,105.59,2323174140.0
2006-10-23 11:00:00,105.593,105.692,105.53,105.678,1805155046.0
2006-10-23 11:30:00,105.68,105.725,105.618,105.72,1759030223.0
2006-10-23 12:00:00,105.73,105.78,105.637,105.735,1328249897.0
2006-10-23 12:30:00,105.733,105.756,105.575,105.675,2225746644.0
2006-10-23 13:00:00,105.68,105.7,105.592,105.635,1981796339.0
2006-10-23 13:30:00,105.635,105.785,105.635,105.75,2244916805.0
2006-10-23 14:00:00,105.74,105.835,105.645,105.8,2429664067.0
2006-10-23 14:30:00,105.815,105.915,105.72,105.85,1990131893.0
2006-10-23 15:00:00,105.853,105.94,105.74,105.842,2274001085.0
2006-10-23 15:30:00,105.86,105.965,105.75,105.823,2268694513.0
2006-10-23 16:00:00,105.85,105.904,105.77,105.8,2531774125.0
2006-10-23 16:30:00,105.805,105.863,105.725,105.78,2397747708.0
2006-10-23 17:00:00,105.798,105.815,105.69,105.722,2619722930.0
2006-10-23 17:30:00,105.72,105.8,105.667,105.745,2256781707.0
2006-10-23 18:00:00,105.745,105.755,105.667,105.67,2030516036.0
2006-10-23 18:30:00,105.69,105.695,105.604,105.693,3733302325.0
2006-10-23 19:00:00,105.68,105.731,105.59,105.69,4348247765.0
2006-10-23 19:30:00,105.685,105.761,105.623,105.705,3938104603.0
2006-10-23 20:00:00,105.695,105.72,105.643,105.68,5246995076.0
2006-10-23 20:30:00,105.7,105.74,105.625,105.69,3289377431.0
2006-10-23 21:00:00,105.695,105.748,105.653,105.725,1749896888.0
2006-10-23 21:30:00,105.73,105.765,105.667,105.71,1748169886.0
2006-10-23 22:00:00,105.715,105.718,105.65,105.71,2174602167.0
2006-10-23 22:30:00,105.702,105.722,105.61,105.668,2271081478.0
2006-10-23 23:00:00,105.675,105.725,105.625,105.693,2442797944.0
2006-10-23 23:30:00,105.7,105.805,105.696,105.73,1957164650.0
2006-10-24 00:00:00,105.725,105.727,105.616,105.665,1690806524.0
2006-10-24 00:30:00,105.67,105.71,105.627,105.69,1981704040.0
2006-10-24 01:00:00,105.685,105.775,105.63,105.76,1948474656.0
2006-10-24 01:30:00,105.755,105.78,105.66,105.68,1999020387.0
2006-10-24 02:00:00,105.685,105.735,105.6,105.715,2090310715.0
2006-10-24 02:30:00,105.72,105.745,105.65,105.685,2259310391.0
2006-10-24 03:00:00,105.692,105.733,105.63,105.7,2442749733.0
2006-10-24 03:30:00,105.7,105.808,105.634,105.675,1764085118.0
2006-10-24 04:00:00,105.68,105.703,105.61,105.67,1844954676.0
2006-10-24 04:30:00,105.663,105.703,105.613,105.665,2342779798.0
2006-10-24 05:00:00,105.648,105.745,105.61,105.732,2210572558.0
2006-10-24 05:30:00,105.74,105.755,105.68,105.685,2382401938.0
2006-10-24 06:00:00,105.69,105.718,105.625,105.7,1930202150.0
2006-10-24 06:30:00,105.695,105.723,105.655,105.695,1750021229.0
2006-10-24 07:00:00,105.7,105.731,105.66,105.71,3075405760.0
2006-10-24 07:30:00,105.72,105.765,105.635,105.745,5585063099.0
2006-10-24 08:00:00,105.735,105.846,105.648,105.795,4196774189.0
2006-10-24 08:30:00,105.8,105.805,105.625,105.72,4325766400.0
2006-10-24 09:00:00,105.733,105.745,105.636,105.68,3855891599.0
2006-10-24 09:30:00,105.67,105.742,105.595,105.635,2050048078.0
2006-10-24 10:00:00,105.635,105.72,105.587,105.64,2253669465.0
2006-10-24 10:30:00,105.642,105.71,105.578,105.678,2663601805.0
2006-10-24 11:00:00,105.67,105.735,105.575,105.645,2472465043.0
2006-10-24 11:30:00,105.64,105.785,105.64,105.76,2354245839.0
2006-10-24 12:00:00,105.763,105.835,105.668,105.74,2384222084.0
2006-10-24 12:30:00,105.732,105.772,105.665,105.683,2292250814.0
2006-10-24 13:00:00,105.68,105.715,105.55,105.645,1987745008.0
2006-10-24 13:30:00,105.64,105.725,105.56,105.7,2416212875.0
2006-10-24 14:00:00,105.71,105.77,105.628,105.725,2246964349.0
2006-10-24 14:30:00,105.725,105.745,105.598,105.67,2024459939.0
2006-10-24 15:00:00,105.665,105.705,105.56,105.583,2331967354.0
2006-10-24 17:00:00,105.77,105.87,105.712,105.807,1682971706.0
2006-10-24 17:30:00,105.825,105.86,105.629,105.745,2506694287.0
2006-10-24 18:00:00,105.762,105.82,105.651,105.697,2424892276.0
2006-10-24 18:30:00,105.71,105.758,105.662,105.755,2223862228.0
2006-10-24 19:00:00,105.755,105.825,105.674,105.825,2308106620.0
2006-10-24 19:30:00,105.827,105.87,105.75,105.8,2111319739.0
2006-10-24 20:00:00,105.8,105.855,105.755,105.835,2065896827.0
2006-10-24 20:30:00,105.845,105.976,105.823,105.97,2133796925.0
2006-10-24 21:00:00,105.97,105.98,105.75,105.975,1933844137.0
2006-10-24 21:30:00,105.98,105.982,105.89,105.96,2011346794.0
2006-10-24 22:00:00,105.96,105.97,105.762,105.915,1742267903.0
2006-10-24 22:30:00,105.9,105.955,105.85,105.87,1892695135.0
2006-10-24 23:00:00,105.875,105.945,105.763,105.855,2039106820.0
2006-10-24 23:30:00,105.86,105.933,105.782,105.91,2440473050.0
2006-10-25 00:00:00,105.902,105.925,105.86,105.86,1949861168.0
2006-10-25 00:30:00,105.855,105.88,105.773,105.875,1652072084.0
2006-10-25 01:00:00,105.88,105.928,105.795,105.89,1947660490.0
2006-10-25 01:30:00,105.89,105.895,105.755,105.785,2418931230.0
2006-10-25 02:00:00,105.785,105.83,105.735,105.79,2541050169.0
2006-10-25 02:30:00,105.79,105.79,105.675,105.76,1955979817.0
2006-10-25 03:00:00,105.755,105.755,105.618,105.715,1653219631.0
2006-10-25 03:30:00,105.72,105.736,105.61,105.712,2242340905.0
2006-10-25 04:00:00,105.72,105.76,105.675,105.76,2224509654.0
2006-10-25 04:30:00,105.755,105.905,105.73,105.895,1996445144.0
2006-10-25 05:00:00,105.89,105.89,105.745,105.77,1839383035.0
2006-10-25 05:30:00,105.785,105.825,105.718,105.8,1682907279.0
2006-10-25 06:00:00,105.79,105.873,105.716,105.85,2033677654.0
2006-10-25 06:30:00,105.845,105.85,105.675,105.83,1794313164.0
2006-10-25 07:00:00,105.84,105.854,105.782,105.815,2049303317.0
2006-10-25 07:30:00,105.815,105.885,105.787,105.85,2069590277.0
2006-10-25 08:00:00,105.85,105.865,105.77,105.817,2040856690.0
2006-10-25 08:30:00,105.825,105.834,105.7,105.755,2252321916.0
2006-10-25 09:00:00,105.755,105.78,105.605,105.63,2181024784.0
2006-10-25 09:30:00,105.617,105.677,105.547,105.572,2499909775.0
2006-10-25 10:00:00,105.555,105.684,105.512,105.595,2485047518.0
2006-10-25 10:30:00,105.577,105.635,105.515,105.515,2277096919.0
2006-10-25 11:00:00,105.525,105.571,105.455,105.53,2289270312.0
2006-10-25 11:30:00,105.532,105.593,105.492,105.58,2317925887.0
2006-10-25 12:00:00,105.575,105.64,105.53,105.57,2163926727.0
2006-10-25 12:30:00,105.563,105.625,105.435,105.495,2288339129.0
2006-10-25 13:00:00,105.5,105.595,105.472,105.535,2020362600.0
2006-10-25 13:30:00,105.535,105.66,105.535,105.63,2215104284.0
2006-10-25 14:00:00,105.62,105.689,105.565,105.62,2423402040.0
2006-10-25 14:30:00,105.625,105.675,105.575,105.61,2123174019.0
2006-10-25 15:00:00,105.613,105.71,105.575,105.622,2287315430.0
2006-10-25 15:30:00,105.63,105.695,105.575,105.613,2432342333.0
2006-10-25 16:00:00,105.62,105.705,105.57,105.67,2439420818.0
2006-10-25 16:30:00,105.675,105.905,105.653,105.85,2536380383.0
2006-10-25 17:00:00,105.87,105.87,105.685,105.722,2664936640.0
2006-10-25 17:30:00,105.73,105.89,105.71,105.855,2291565828.0
2006-10-25 18:00:00,105.855,105.89,105.765,105.86,2077656630.0
2006-10-25 18:30:00,105.88,105.88,105.758,105.843,3764684046.0
2006-10-25 19:00:00,105.83,105.885,105.774,105.87,4259146415.0
2006-10-25 19:30:00,105.865,105.928,105.783,105.865,4096203420.0
2006-10-25 20:00:00,105.855,105.927,105.665,105.81,5635006120.0
2006-10-25 20:30:00,105.8,105.83,105.628,105.67,3530926006.0
2006-10-25 21:00:00,105.655,105.765,105.617,105.695,1964868329.0
2006-10-25 21:30:00,105.7,105.743,105.605,105.685,2188560656.0
2006-10-25 22:00:00,105.685,105.79,105.673,105.76,2399268712.0
2006-10-25 22:30:00,105.752,105.98,105.722,105.928,2192947274.0
2006-10-25 23:00:00,105.932,106.02,105.885,105.903,2440036117.0
2006-10-25 23:30:00,105.91,105.963,105.832,105.9,1928981662.0
2006-10-26 00:00:00,105.895,105.926,105.77,105.795,1830327372.0
2006-10-26 00:30:00,105.8,105.852,105.764,105.782,2240510459.0
2006-10-26 01:00:00,105.78,105.855,105.73,105.81,2336462847.0
2006-10-26 01:30:00,105.805,105.885,105.765,105.785,2058080808.0
2006-10-26 02:00:00,105.785,105.811,105.655,105.675,2049918097.0
2006-10-26 02:30:00,105.68,105.801,105.675,105.77,2328523577.0
2006-10-26 03:00:00,105.762,105.804,105.697,105.78,2171049129.0
2006-10-26 03:30:00,105.775,105.836,105.66,105.725,1805746563.0
2006-10-26 04:00:00,105.72,105.77,105.685,105.73,2107104448.0
2006-10-26 04:30:00,105.723,105.77,105.687,105.722,2439763023.0
2006-10-26 05:00:00,105.718,105.762,105.67,105.732,2206946716.0
2006-10-26 05:30:00,105.74,105.77,105.7,105.725,2340947754.0
2006-10-26 06:00:00,105.73,105.773,105.655,105.75,1995714517.0
2006-10-26 06:30:00,105.745,105.79,105.673,105.745,1844906689.0
2006-10-26 07:00:00,105.75,105.795,105.713,105.76,3476334841.0
2006-10-26 07:30:00,105.755,105.804,105.718,105.755,5623279639.0
2006-10-26 08:00:00,105.765,105.809,105.647,105.705,4044753445.0
2006-10-26 08:30:00,105.71,105.82,105.642,105.74,4325314630.0
2006-10-26 09:00:00,105.763,105.815,105.61,105.8,3700708251.0
2006-10-26 09:30:00,105.79,105.81,105.67,105.705,2091751550.0
2006-10-26 10:00:00,105.705,105.803,105.615,105.64,2337859653.0
2006-10-26 10:30:00,105.642,105.705,105.595,105.66,2681243308.0
2006-10-26 11:00:00,105.66,105.678,105.496,105.565,2537258157.0
2006-10-26 11:30:00,105.56,105.67,105.552,105.58,2327232049.0
2006-10-26 12:00:00,105.573,105.597,105.44,105.59,2462329632.0
2006-10-26 12:30:00,105.582,105.685,105.55,105.643,2324061188.0
2006-10-26 13:00:00,105.64,105.664,105.5,105.625,2054584046.0
2006-10-26 13:30:00,105.63,105.636,105.508,105.53,2404138020.0
2006-10-26 14:00:00,105.54,105.58,105.405,105.435,2243443586.0
2006-10-26 14:30:00,105.425,105.475,105.22,105.29,2045873038.0
2006-10-26 15:00:00,105.285,105.325,105.042,105.153,2278932829.0
2006-10-26 15:30:00,105.16,105.26,105.05,105.095,2178014266.0
2006-10-26 16:00:00,105.09,105.195,104.885,104.942,2415294215.0
2006-10-26 16:30:00,104.94,105.255,104.9,105.255,2321187487.0
2006-10-26 17:00:00,105.235,105.303,105.09,105.237,2196926609.0
2006-10-26 17:30:00,105.265,105.44,105.185,105.335,2503361700.0
2006-10-26 18:00:00,105.372,105.6,105.345,105.447,2464694735.0
2006-10-26 18:30:00,105.46,105.536,105.403,105.465,2137770757.0
2006-10-26 19:00:00,105.455,105.455,105.305,105.385,2118802330.0
2006-10-26 19:30:00,105.387,105.455,105.32,105.34,2006221901.0
2006-10-26 20:00:00,105.34,105.428,105.295,105.425,2261962095.0
2006-10-26 20:30:00,105.415,105.455,105.325,105.39,2535623953.0
2006-10-26 21:00:00,105.39,105.45,105.339,105.415,1880286058.0
2006-10-26 21:30:00,105.42,105.451,105.328,105.41,2034090476.0
2006-10-26 22:00:00,105.41,105.485,105.318,105.485,1520869947.0
2006-10-26 22:30:00,105.47,105.47,105.3,105.34,1903530417.0
2006-10-26 23:00:00,105.345,105.445,105.29,105.445,1856257036.0
2006-10-26 23:30:00,105.45,105.464,105.32,105.42,2023565307.0
2006-10-27 00:00:00,105.412,105.45,105.321,105.4,1818296609.0
2006-10-27 00:30:00,105.395,105.427,105.284,105.395,1486409690.0
2006-10-27 01:00:00,105.4,105.478,105.351,105.44,1913941495.0
2006-10-27 01:30:00,105.44,105.585,105.345,105.545,2535752276.0
2006-10-27 02:00:00,105.56,105.75,105.506,105.69,1998071872.0
2006-10-27 02:30:00,105.697,105.715,105.52,105.54,1633393491.0
2006-10-27 03:00:00,105.54,105.63,105.394,105.47,2025408533.0
2006-10-27 03:30:00,105.465,105.555,105.308,105.38,2027889549.0
2006-10-27 04:00:00,105.38,105.485,105.36,105.465,2319531670.0
2006-10-27 04:30:00,105.465,105.505,105.411,105.47,2259139825.0
2006-10-27 05:00:00,105.47,105.486,105.407,105.447,1807037981.0
2006-10-27 05:30:00,105.445,105.484,105.362,105.465,2061716847.0
2006-10-27 06:00:00,105.465,105.531,105.44,105.5,1954702723.0
2006-10-27 06:30:00,105.487,105.53,105.44,105.492,2360466499.0
2006-10-27 07:00:00,105.495,105.54,105.305,105.355,2467822447.0
2006-10-27 07:30:00,105.347,105.425,105.265,105.385,2211955335.0
2006-10-27 08:00:00,105.395,105.41,105.227,105.28,2257299103.0
2006-10-27 08:30:00,105.282,105.32,105.171,105.29,2267795485.0
2006-10-27 09:00:00,105.285,105.426,105.27,105.4,2169035572.0
2006-10-27 09:30:00,105.393,105.456,105.32,105.355,2213964919.0
2006-10-27 10:00:00,105.38,105.403,105.27,105.355,2049151428.0
2006-10-27 10:30:00,105.345,105.425,105.241,105.31,2248199646.0
2006-10-27 11:00:00,105.3,105.415,105.24,105.4,2367017979.0
2006-10-27 11:30:00,105.405,105.445,105.275,105.3,2111834778.0
2006-10-27 12:00:00,105.303,105.36,105.27,105.312,2291717784.0
2006-10-27 12:30:00,105.33,105.483,105.285,105.483,2361668821.0
2006-10-27 13:00:00,105.49,105.495,105.22,105.3,2371172200.0
2006-10-27 13:30:00,105.295,105.38,105.23,105.31,2712188507.0
2006-10-27 14:00:00,105.31,105.364,105.24,105.312,2661648079.0
2006-10-27 14:30:00,105.31,105.367,105.02,105.095,2318376806.0
2006-10-27 15:00:00,105.105,105.175,104.833,104.99,2134298024.0
2006-10-27 15:30:00,105.01,105.023,104.675,104.863,3886977079.0
2006-10-27 16:00:00,104.84,104.995,104.68,104.96,4439114686.0
2006-10-27 16:30:00,104.955,105.115,104.913,105.115,4062553985.0
2006-10-27 17:00:00,105.105,105.145,104.96,104.985,5831750224.0
2006-10-27 17:30:00,105.01,105.125,104.949,105.1,3445361720.0
2006-10-27 18:00:00,105.095,105.134,104.95,105.025,2051328339.0
2006-10-27 18:30:00,105.03,105.15,104.99,105.105,2188509491.0
2006-10-27 19:00:00,105.115,105.165,105.063,105.16,2382549979.0
2006-10-27 19:30:00,105.152,105.203,105.077,105.108,2370854249.0
2006-10-27 20:00:00,105.112,105.17,105.065,105.083,2416689544.0
2006-10-27 20:30:00,105.09,105.13,105.005,105.07,2080399220.0
2006-10-27 21:00:00,105.065,105.065,104.95,104.985,1790303974.0
2006-10-27 21:30:00,104.99,105.049,104.913,105.032,2206546404.0
2006-10-27 22:00:00,105.04,105.05,104.808,104.95,2305805591.0
2006-10-27 22:30:00,104.945,105.013,104.827,104.965,2010659506.0
2006-10-30 00:00:00,104.975,104.975,104.804,104.835,679175293.0
2006-10-30 00:30:00,104.83,104.94,104.82,104.913,1473858807.0
2006-10-30 01:00:00,104.915,105.015,104.89,104.98,2177553863.0
2006-10-30 01:30:00,104.97,105.01,104.915,104.963,2118355047.0
2006-10-30 02:00:00,104.963,105.006,104.902,104.97,1821647579.0
2006-10-30 02:30:00,104.98,105.0,104.82,104.915,1943606352.0
2006-10-30 03:00:00,104.913,104.939,104.718,104.765,1651229652.0
2006-10-30 03:30:00,104.765,104.8,104.645,104.755,1627605843.0
2006-10-30 04:00:00,104.755,104.865,104.725,104.818,1868619632.0
2006-10-30 04:30:00,104.815,104.89,104.687,104.863,2084103139.0
2006-10-30 05:00:00,104.865,104.875,104.793,104.825,1920397781.0
2006-10-30 05:30:00,104.83,104.83,104.74,104.81,2270460360.0
2006-10-30 06:00:00,104.802,104.937,104.795,104.91,2050826448.0
2006-10-30 06:30:00,104.905,104.945,104.865,104.925,1767216284.0
2006-10-30 07:00:00,104.93,104.945,104.865,104.93,2189997352.0
2006-10-30 07:30:00,104.923,104.974,104.865,104.932,2404847033.0
2006-10-30 08:00:00,104.928,104.937,104.82,104.892,2272245110.0
2006-10-30 08:30:00,104.89,104.945,104.82,104.845,2352652582.0
2006-10-30 09:00:00,104.835,104.951,104.795,104.93,2220846876.0
2006-10-30 09:30:00,104.925,105.0,104.733,104.775,2016459039.0
2006-10-30 10:00:00,104.78,104.935,104.705,104.89,3374845794.0
2006-10-30 10:30:00,104.895,104.941,104.796,104.845,5881217460.0
2006-10-30 11:00:00,104.843,104.9,104.72,104.845,4180533442.0
2006-10-30 11:30:00,104.85,104.95,104.643,104.68,4556871704.0
2006-10-30 12:00:00,104.693,104.803,104.652,104.73,3851693346.0
2006-10-30 12:30:00,104.72,104.751,104.65,104.7,1980900288.0
2006-10-30 13:00:00,104.695,104.705,104.475,104.61,2290769148.0
2006-10-30 13:30:00,104.622,104.655,104.52,104.64,2663122842.0
2006-10-30 14:00:00,104.66,104.72,104.485,104.595,2692298288.0
2006-10-30 14:30:00,104.59,104.603,104.415,104.49,2430743838.0
2006-10-30 15:00:00,104.483,104.645,104.475,104.53,2465262747.0
2006-10-30 15:30:00,104.532,104.64,104.46,104.573,2405575829.0
2006-10-30 16:00:00,104.58,104.625,104.285,104.545,2131578491.0
2006-10-30 16:30:00,104.53,104.63,104.46,104.46,2317150014.0
2006-10-30 17:00:00,104.51,104.593,104.47,104.51,2241967467.0
2006-10-30 17:30:00,104.505,104.605,104.445,104.6,2027854871.0
2006-10-30 18:00:00,104.595,104.603,104.483,104.603,2142282363.0
2006-10-30 18:30:00,104.61,104.62,104.41,104.445,2131445641.0
2006-10-30 19:00:00,104.45,104.549,104.409,104.477,2426239935.0
2006-10-30 19:30:00,104.475,104.5,104.245,104.295,2333186509.0
2006-10-30 20:00:00,104.305,104.305,104.185,104.207,2248756980.0
2006-10-30 20:30:00,104.215,104.345,104.19,104.225,2519992218.0
2006-10-30 21:00:00,104.242,104.277,104.171,104.207,2435044956.0
2006-10-30 21:30:00,104.22,104.275,104.185,104.215,1932440833.0
2006-10-30 22:00:00,104.215,104.261,104.152,104.225,2151586518.0
2006-10-30 22:30:00,104.227,104.275,104.175,104.19,1983191837.0
2006-10-30 23:00:00,104.19,104.28,104.175,104.255,2279074989.0
2006-10-30 23:30:00,104.255,104.346,104.215,104.3,2223531916.0
2006-10-31 00:00:00,104.3,104.42,104.263,104.365,1779668465.0
2006-10-31 00:30:00,104.37,104.415,104.293,104.36,1931488451.0
2006-10-31 01:00:00,104.36,104.417,104.295,104.315,1541696662.0
2006-10-31 01:30:00,104.31,104.475,104.31,104.46,1806877510.0
2006-10-31 02:00:00,104.46,104.505,104.385,104.47,1780920588.0
2006-10-31 02:30:00,104.473,104.573,104.42,104.46,1417596019.0
2006-10-31 03:00:00,104.427,104.51,104.395,104.48,1983188523.0
2006-10-31 03:30:00,104.47,104.502,104.407,104.46,1661243852.0
2006-10-31 04:00:00,104.46,104.47,104.32,104.345,2292469302.0
2006-10-31 04:30:00,104.345,104.386,104.265,104.34,2287414466.0
2006-10-31 05:00:00,104.34,104.365,104.27,104.357,1806384793.0
2006-10-31 05:30:00,104.355,104.475,104.289,104.415,2091471897.0
2006-10-31 06:00:00,104.412,104.455,104.363,104.39,1973026262.0
2006-10-31 06:30:00,104.377,104.425,104.31,104.382,2306290571.0
2006-10-31 07:00:00,104.365,104.45,104.347,104.355,2511881886.0
2006-10-31 07:30:00,104.347,104.365,104.217,104.245,2124124139.0
2006-10-31 08:00:00,104.255,104.397,104.205,104.35,2381073901.0
2006-10-31 08:30:00,104.352,104.42,104.22,104.32,2305849380.0
2006-10-31 09:00:00,104.315,104.54,104.28,104.53,2117162728.0
2006-10-31 09:30:00,104.523,104.585,104.387,104.465,2225351060.0
2006-10-31 10:00:00,104.47,104.525,104.38,104.405,2056219601.0
2006-10-31 10:30:00,104.405,104.412,104.135,104.32,2182466921.0
2006-10-31 11:00:00,104.28,104.42,104.265,104.32,2330842848.0
2006-10-31 11:30:00,104.325,104.37,104.27,104.32,2185226370.0
2006-10-31 12:00:00,104.323,104.42,104.265,104.412,2408336936.0
2006-10-31 12:30:00,104.42,104.665,104.385,104.583,2463495913.0
2006-10-31 13:00:00,104.59,104.615,104.455,104.51,2421713578.0
2006-10-31 13:30:00,104.515,104.515,104.395,104.46,2675334610.0
2006-10-31 14:00:00,104.46,104.535,104.41,104.492,2703069910.0
2006-10-31 14:30:00,104.49,104.55,104.39,104.445,2251715722.0
2006-10-31 15:00:00,104.445,104.445,104.25,104.27,2167484668.0
2006-10-31 15:30:00,104.28,104.627,104.28,104.583,3774249391.0
2006-10-31 16:00:00,104.55,104.665,104.457,104.64,4678015114.0
2006-10-31 16:30:00,104.635,104.665,104.445,104.513,4253890804.0
2006-10-31 17:00:00,104.525,104.56,104.235,104.275,5947560724.0
2006-10-31 17:30:00,104.29,104.58,104.055,104.56,3322626853.0
2006-10-31 18:00:00,104.515,104.515,104.252,104.295,1916123949.0
2006-10-31 18:30:00,104.3,104.308,103.99,104.005,2225992320.0
2006-10-31 19:00:00,104.005,104.125,103.977,104.02,2421672639.0
2006-10-31 19:30:00,103.992,104.045,103.905,103.988,2233503587.0
2006-10-31 20:00:00,103.992,104.175,103.96,104.113,2353412662.0
2006-10-31 20:30:00,104.12,104.15,104.038,104.07,2182430389.0
2006-10-31 21:00:00,104.065,104.19,104.035,104.135,1963511957.0
2006-10-31 21:30:00,104.19,104.257,104.159,104.172,2260890525.0
2006-10-31 22:00:00,104.18,104.25,104.145,104.21,2247781910.0
2006-10-31 22:30:00,104.205,104.222,104.115,104.125,1919901744.0
2006-10-31 23:00:00,104.093,104.22,104.027,104.035,1898468216.0
2006-10-31 23:30:00,104.038,104.22,104.038,104.175,1863319004.0
2006-11-01 00:00:00,104.175,104.175,104.0,104.145,1663887188.0
2006-11-01 00:30:00,104.145,104.145,104.069,104.132,216188576.0
2006-11-01 01:00:00,104.128,104.145,104.05,104.07,1608749726.0
2006-11-01 01:30:00,104.06,104.125,104.0,104.043,1807750062.0
2006-11-01 02:00:00,104.042,104.13,104.042,104.08,1481953494.0
2006-11-01 02:30:00,104.09,104.13,104.015,104.085,1659057110.0
2006-11-01 03:00:00,104.08,104.152,104.017,104.145,1491094445.0
2006-11-01 03:30:00,104.135,104.158,104.05,104.105,1437842692.0
2006-11-01 04:00:00,104.105,104.216,104.066,104.208,1857242993.0
2006-11-01 04:30:00,104.21,104.25,104.17,104.243,2197237558.0
2006-11-01 05:00:00,104.24,104.33,104.2,104.275,1884029456.0
2006-11-01 05:30:00,104.28,104.29,104.027,104.09,2263934397.0
2006-11-01 06:00:00,104.082,104.19,103.963,104.01,2223935827.0
2006-11-01 06:30:00,104.015,104.018,103.807,103.865,1889567270.0
2006-11-01 07:00:00,103.86,103.97,103.823,103.885,1964446938.0
2006-11-01 07:30:00,103.878,103.985,103.878,103.982,2201344474.0
2006-11-01 08:00:00,103.978,103.978,103.82,103.852,2112296501.0
2006-11-01 08:30:00,103.86,103.89,103.695,103.695,2289775077.0
2006-11-01 09:00:00,103.705,103.739,103.55,103.64,2189485405.0
2006-11-01 09:30:00,103.635,103.654,103.361,103.435,1873212310.0
2006-11-01 10:00:00,103.47,103.537,103.355,103.49,3233263482.0
2006-11-01 10:30:00,103.495,103.6,103.458,103.575,5868235548.0
2006-11-01 11:00:00,103.573,103.65,103.505,103.605,4184037629.0
2006-11-01 11:30:00,103.61,103.68,103.41,103.41,4555845213.0
2006-11-01 12:00:00,103.423,103.565,103.41,103.53,3784318465.0
2006-11-01 12:30:00,103.53,103.565,103.423,103.485,2165095574.0
2006-11-01 13:00:00,103.485,103.565,103.46,103.545,2198742161.0
2006-11-01 13:30:00,103.547,103.56,103.341,103.36,2659024217.0
2006-11-01 14:00:00,103.36,103.36,103.045,103.085,2717013980.0
2006-11-01 14:30:00,103.08,103.247,103.033,103.22,2434695969.0
2006-11-01 15:00:00,103.213,103.23,103.005,103.09,2488157169.0
2006-11-01 15:30:00,103.102,103.292,103.102,103.253,2431629681.0
2006-11-01 16:00:00,103.25,103.395,103.232,103.3,2145115668.0
2006-11-01 16:30:00,103.33,103.34,103.145,103.18,2393944132.0
2006-11-01 17:00:00,103.22,103.46,103.04,103.365,2220309427.0
2006-11-01 17:30:00,103.365,103.54,103.27,103.48,2033156790.0
2006-11-01 18:00:00,103.465,103.55,103.365,103.423,2239219312.0
2006-11-01 18:30:00,103.44,103.525,103.265,103.395,2150914107.0
2006-11-01 19:00:00,103.4,103.415,103.24,103.272,2555155408.0
2006-11-01 19:30:00,103.28,103.34,103.195,103.225,2376410234.0
2006-11-01 20:00:00,103.215,103.275,103.16,103.207,2453440390.0
2006-11-01 20:30:00,103.215,103.315,103.201,103.255,2620354860.0
2006-11-01 21:00:00,103.272,103.355,103.2,103.217,2375017265.0
2006-11-01 21:30:00,103.23,103.236,103.065,103.072,1972649190.0
2006-11-01 22:00:00,103.095,103.275,103.075,103.225,2143032522.0
2006-11-01 22:30:00,103.227,103.29,103.196,103.24,1973187510.0
2006-11-01 23:00:00,103.24,103.325,103.18,103.295,2221722428.0
2006-11-01 23:30:00,103.295,103.384,103.23,103.34,2302937236.0
2006-11-02 00:00:00,103.34,103.467,103.3,103.39,1762234445.0
2006-11-02 00:30:00,103.4,103.453,103.31,103.387,2003244682.0
2006-11-02 01:00:00,103.39,103.505,103.36,103.443,1281743145.0
2006-11-02 01:30:00,103.44,103.542,103.422,103.48,1766143933.0
2006-11-02 02:00:00,103.48,103.5,103.375,103.45,1539483227.0
2006-11-02 02:30:00,103.453,103.627,103.44,103.61,1377735274.0
2006-11-02 03:00:00,103.597,103.63,103.44,103.51,1919533418.0
2006-11-02 03:30:00,103.5,103.57,103.476,103.54,1201856402.0
2006-11-02 04:00:00,103.54,103.55,103.418,103.435,2267549700.0
2006-11-02 04:30:00,103.435,103.52,103.42,103.48,2324486819.0
2006-11-02 05:00:00,103.48,103.527,103.45,103.507,1932047284.0
2006-11-02 05:30:00,103.505,103.514,103.434,103.495,2108454313.0
2006-11-02 06:00:00,103.492,103.603,103.44,103.56,1899906734.0
2006-11-02 06:30:00,103.547,103.59,103.48,103.542,2053409911.0
2006-11-02 07:00:00,103.525,103.568,103.486,103.535,2585609053.0
2006-11-02 07:30:00,103.527,103.595,103.485,103.535,2444618061.0
2006-11-02 08:00:00,103.545,103.545,103.435,103.5,2370835728.0
2006-11-02 08:30:00,103.492,103.66,103.492,103.63,2523126575.0
2006-11-02 09:00:00,103.625,103.725,103.565,103.63,2135913202.0
2006-11-02 09:30:00,103.623,103.705,103.559,103.595,2247560419.0
2006-11-02 10:00:00,103.6,103.617,103.442,103.445,2014878379.0
2006-11-02 10:30:00,103.445,103.525,103.419,103.42,2146912364.0
2006-11-02 11:00:00,103.38,103.5,103.369,103.43,2321768897.0
2006-11-02 11:30:00,103.435,103.455,103.065,103.09,2100145813.0
2006-11-02 12:00:00,103.073,103.155,102.952,103.092,2438867593.0
2006-11-02 12:30:00,103.1,103.21,103.055,103.153,2473299590.0
2006-11-02 13:00:00,103.16,103.322,103.16,103.29,2320395263.0
2006-11-02 13:30:00,103.295,103.365,103.2,103.23,2707572347.0
2006-11-02 14:00:00,103.23,103.27,103.065,103.102,2814306115.0
2006-11-02 14:30:00,103.1,103.238,103.069,103.155,2251252110.0
2006-11-02 15:00:00,103.155,103.25,102.969,102.975,2192575540.0
2006-11-02 15:30:00,103.03,103.12,102.934,103.003,3757825369.0
2006-11-02 16:00:00,102.97,103.115,102.94,103.065,4828299955.0
2006-11-02 16:30:00,103.085,103.143,102.868,102.963,4333598350.0
2006-11-02 17:00:00,102.965,103.06,102.9,102.985,5950059663.0
2006-11-02 17:30:00,102.99,103.13,102.913,103.03,3278477405.0
2006-11-02 18:00:00,102.995,103.07,102.968,103.015,1687230686.0
2006-11-02 18:30:00,103.02,103.1,102.895,103.065,2149080678.0
2006-11-02 19:00:00,103.065,103.1,102.94,103.01,2113940116.0
2006-11-02 19:30:00,103.002,103.2,102.96,103.168,2085118859.0
2006-11-02 20:00:00,103.182,103.23,103.095,103.173,2199444299.0
2006-11-02 20:30:00,103.18,103.205,103.105,103.14,1997063649.0
2006-11-02 21:00:00,103.135,103.135,103.007,103.095,1813675519.0
2006-11-02 21:30:00,103.09,103.22,103.025,103.192,2190250306.0
2006-11-02 22:00:00,103.18,103.303,103.158,103.25,2264368248.0
2006-11-02 22:30:00,103.245,103.295,103.14,103.295,1857573851.0
2006-11-02 23:00:00,103.283,103.324,103.193,103.313,2025640554.0
2006-11-02 23:30:00,103.318,103.37,103.274,103.315,1915633296.0
2006-11-03 00:00:00,103.345,103.435,103.303,103.345,1092210118.0
2006-11-03 00:30:00,103.345,103.45,103.325,103.38,1364660878.0
2006-11-03 01:00:00,103.385,103.415,103.3,103.35,1227398603.0
2006-11-03 01:30:00,103.34,103.385,103.255,103.293,1097696041.0
2006-11-03 02:00:00,103.295,103.397,103.275,103.358,1917025185.0
2006-11-03 02:30:00,103.35,103.408,103.318,103.333,2090722998.0
2006-11-03 03:00:00,103.345,103.375,103.282,103.335,1740135898.0
2006-11-03 03:30:00,103.34,103.405,103.273,103.34,1969037357.0
2006-11-03 04:00:00,103.332,103.365,103.28,103.335,1930257862.0
2006-11-03 04:30:00,103.345,103.362,103.263,103.285,1707528009.0
2006-11-03 05:00:00,103.29,103.318,103.225,103.28,1681158394.0
2006-11-03 05:30:00,103.273,103.325,103.245,103.28,1901569193.0
2006-11-03 06:00:00,103.268,103.34,103.238,103.31,1487364099.0
2006-11-03 06:30:00,103.31,103.355,103.278,103.355,1390068932.0
2006-11-03 07:00:00,103.355,103.365,103.265,103.28,1980929476.0
2006-11-03 07:30:00,103.275,103.32,103.225,103.225,1510585447.0
2006-11-03 08:00:00,103.27,103.301,103.237,103.3,2605348166.0
2006-11-03 08:30:00,103.305,103.305,103.185,103.285,5893592947.0
2006-11-03 09:00:00,103.283,103.342,103.125,103.195,4239388958.0
2006-11-03 09:30:00,103.2,103.23,103.109,103.2,4820407922.0
2006-11-03 10:00:00,103.203,103.375,103.131,103.34,3722013188.0
2006-11-03 10:30:00,103.33,103.357,103.152,103.325,2190123992.0
2006-11-03 11:00:00,103.325,103.335,103.255,103.27,2233636773.0
2006-11-03 11:30:00,103.272,103.29,103.17,103.2,2824027314.0
2006-11-03 12:00:00,103.2,103.265,103.09,103.225,2689770417.0
2006-11-03 12:30:00,103.22,103.23,103.045,103.13,2284037147.0
2006-11-03 13:00:00,103.123,103.24,103.105,103.19,2457716675.0
2006-11-03 13:30:00,103.182,103.315,103.12,103.263,2443585600.0
2006-11-03 14:00:00,103.27,103.745,103.265,103.685,2107368309.0
2006-11-03 14:30:00,103.68,103.74,103.637,103.67,2437080884.0
2006-11-03 15:00:00,103.69,103.96,103.638,103.765,2153100434.0
2006-11-03 15:30:00,103.775,104.395,103.775,104.37,1880972375.0
2006-11-03 16:00:00,104.375,104.435,104.235,104.353,2240171714.0
2006-11-03 16:30:00,104.36,104.44,104.18,104.18,2128838600.0
2006-11-03 17:00:00,104.195,104.435,104.165,104.392,2486459457.0
2006-11-03 17:30:00,104.39,104.575,104.39,104.515,2538010097.0
2006-11-03 18:00:00,104.505,104.605,104.453,104.517,2511818743.0
2006-11-03 18:30:00,104.525,104.58,104.46,104.525,2671104212.0
2006-11-03 19:00:00,104.542,104.645,104.51,104.597,2383140100.0
2006-11-03 19:30:00,104.61,104.641,104.485,104.532,1965386014.0
2006-11-03 20:00:00,104.535,104.605,104.488,104.545,1838856137.0
2006-11-03 20:30:00,104.547,104.57,104.46,104.56,1807494125.0
2006-11-03 21:00:00,104.56,104.563,104.446,104.505,2303629508.0
2006-11-03 21:30:00,104.505,104.529,104.43,104.43,2422204930.0
2006-11-03 22:00:00,104.45,104.48,104.434,104.48,120158686.0
2006-11-06 00:00:00,104.475,104.481,104.41,104.423,589316933.0
2006-11-06 00:30:00,104.418,104.52,104.39,104.423,1718758233.0
2006-11-06 01:00:00,104.425,104.485,104.375,104.435,2075602583.0
2006-11-06 01:30:00,104.44,104.451,104.331,104.39,1815985986.0
2006-11-06 02:00:00,104.38,104.437,104.255,104.41,2048415475.0
2006-11-06 02:30:00,104.4,104.433,104.325,104.395,2265450351.0
2006-11-06 03:00:00,104.393,104.444,104.353,104.395,2175581219.0
2006-11-06 03:30:00,104.398,104.463,104.325,104.345,1777800213.0
2006-11-06 04:00:00,104.345,104.39,104.285,104.343,1871659641.0
2006-11-06 04:30:00,104.34,104.36,104.23,104.295,1813489904.0
2006-11-06 05:00:00,104.32,104.35,104.24,104.325,1841522532.0
2006-11-06 05:30:00,104.335,104.372,104.293,104.35,2082234306.0
2006-11-06 06:00:00,104.35,104.4,104.293,104.385,2166320048.0
2006-11-06 06:30:00,104.385,104.395,104.324,104.38,1874190071.0
2006-11-06 07:00:00,104.38,104.395,104.33,104.395,1494835331.0
2006-11-06 07:30:00,104.385,104.395,104.29,104.345,2005347793.0
2006-11-06 08:00:00,104.342,104.425,104.325,104.4,1932245943.0
2006-11-06 08:30:00,104.387,104.41,104.314,104.352,2317766556.0
2006-11-06 09:00:00,104.335,104.425,104.3,104.335,2732413867.0
2006-11-06 09:30:00,104.327,104.473,104.325,104.465,2542442066.0
2006-11-06 10:00:00,104.475,104.58,104.405,104.46,2308514838.0
2006-11-06 10:30:00,104.452,104.47,104.298,104.44,2501048336.0
2006-11-06 11:00:00,104.435,104.479,104.35,104.415,2163754173.0
2006-11-06 11:30:00,104.423,104.55,104.358,104.435,2258488204.0
2006-11-06 12:00:00,104.44,104.44,104.24,104.315,1943601375.0
2006-11-06 12:30:00,104.315,104.325,104.075,104.09,2135279597.0
2006-11-06 13:00:00,104.05,104.26,104.05,104.21,2416927623.0
2006-11-06 13:30:00,104.215,104.24,104.134,104.17,2063361470.0
2006-11-06 14:00:00,104.173,104.25,104.155,104.202,2432292291.0
2006-11-06 14:30:00,104.2,104.285,104.16,104.223,2630186377.0
2006-11-06 15:00:00,104.24,104.32,104.23,104.28,2374129066.0
2006-11-06 15:30:00,104.285,104.39,104.24,104.35,2699836899.0
2006-11-06 16:00:00,104.38,104.545,104.317,104.482,2805333561.0
2006-11-06 16:30:00,104.48,104.617,104.44,104.565,2281335879.0
2006-11-06 17:00:00,104.565,104.625,104.405,104.43,2182758480.0
2006-11-06 17:30:00,104.44,104.795,104.44,104.773,3651900862.0
2006-11-06 18:00:00,104.78,104.797,104.553,104.65,4926479055.0
2006-11-06 18:30:00,104.625,104.835,104.608,104.823,4421963676.0
2006-11-06 19:00:00,104.825,104.833,104.714,104.735,6033563190.0
2006-11-06 19:30:00,104.73,104.805,104.699,104.7,3861699230.0
2006-11-06 20:00:00,104.655,104.765,104.655,104.735,1741262948.0
2006-11-06 20:30:00,104.74,104.755,104.628,104.695,2097948704.0
2006-11-06 21:00:00,104.695,104.728,104.61,104.66,2344852596.0
2006-11-06 21:30:00,104.66,104.745,104.64,104.718,2108449701.0
2006-11-06 22:00:00,104.725,104.765,104.693,104.753,2073134309.0
2006-11-06 22:30:00,104.76,104.765,104.665,104.7,1938995484.0
2006-11-06 23:00:00,104.695,104.715,104.615,104.695,1753979100.0
2006-11-06 23:30:00,104.685,104.7,104.57,104.672,2203886056.0
2006-11-07 00:00:00,104.68,104.73,104.604,104.73,2173420934.0
2006-11-07 00:30:00,104.725,104.747,104.61,104.665,2237885153.0
2006-11-07 01:00:00,104.663,104.686,104.59,104.62,2103144496.0
2006-11-07 01:30:00,104.628,104.66,104.51,104.545,1786201199.0
2006-11-07 02:00:00,104.545,104.678,104.52,104.658,1829990632.0
2006-11-07 02:30:00,104.653,104.745,104.61,104.723,2022164379.0
2006-11-07 03:00:00,104.735,104.76,104.485,104.555,2168078285.0
2006-11-07 03:30:00,104.56,104.585,104.47,104.51,2117944761.0
2006-11-07 04:00:00,104.502,104.565,104.45,104.555,2412134724.0
2006-11-07 04:30:00,104.565,104.583,104.47,104.505,1777565203.0
2006-11-07 05:00:00,104.51,104.515,104.415,104.49,1996161241.0
2006-11-07 05:30:00,104.483,104.522,104.46,104.505,1855334711.0
2006-11-07 06:00:00,104.498,104.524,104.335,104.48,2119862806.0
2006-11-07 06:30:00,104.48,104.48,104.23,104.255,2320396689.0
2006-11-07 07:00:00,104.255,104.332,104.2,104.32,2228283652.0
2006-11-07 07:30:00,104.315,104.349,104.23,104.245,1745571577.0
2006-11-07 08:00:00,104.29,104.382,104.273,104.38,3823189462.0
2006-11-07 08:30:00,104.385,104.425,104.285,104.345,6193421513.0
2006-11-07 09:00:00,104.343,104.406,104.213,104.275,4685580331.0
2006-11-07 09:30:00,104.28,104.375,104.051,104.33,4956896747.0
2006-11-07 10:00:00,104.343,104.402,104.238,104.38,3627010830.0
2006-11-07 10:30:00,104.37,104.53,104.36,104.495,2184775780.0
2006-11-07 11:00:00,104.495,104.6,104.45,104.51,2284296261.0
2006-11-07 11:30:00,104.512,104.52,104.32,104.39,2787594883.0
2006-11-07 12:00:00,104.39,104.39,104.035,104.255,2644474918.0
2006-11-07 12:30:00,104.25,104.437,104.208,104.33,2378601256.0
2006-11-07 13:00:00,104.323,104.38,104.21,104.21,2586057617.0
2006-11-07 13:30:00,104.202,104.343,104.202,104.343,2412233464.0
2006-11-07 14:00:00,104.34,104.408,104.255,104.385,2053175137.0
2006-11-07 14:30:00,104.38,104.499,104.332,104.42,2432378017.0
2006-11-07 15:00:00,104.44,104.54,104.392,104.425,2133295943.0
2006-11-07 15:30:00,104.415,104.46,104.33,104.4,1918291966.0
2006-11-07 16:00:00,104.385,104.405,104.06,104.153,2283323114.0
2006-11-07 16:30:00,104.19,104.273,104.035,104.135,2134019059.0
2006-11-07 17:00:00,104.14,104.185,104.079,104.152,2518872428.0
2006-11-07 17:30:00,104.15,104.198,104.028,104.115,2402709095.0
2006-11-07 18:00:00,104.105,104.16,103.89,104.015,2524597239.0
2006-11-07 18:30:00,104.025,104.135,103.95,104.095,2693128641.0
2006-11-07 19:00:00,104.122,104.139,103.953,104.025,2443760671.0
2006-11-07 19:30:00,104.03,104.105,103.998,104.082,1959557649.0
2006-11-07 20:00:00,104.105,104.105,103.925,103.985,1959346669.0
2006-11-07 20:30:00,103.978,104.025,103.92,104.0,2068468163.0
2006-11-07 21:00:00,104.0,104.155,104.0,104.155,2049164864.0
2006-11-07 21:30:00,104.175,104.28,104.114,104.2,2251732017.0
2006-11-07 22:00:00,104.2,104.26,104.142,104.225,2198447095.0
2006-11-07 22:30:00,104.215,104.233,104.127,104.21,2081777146.0
2006-11-07 23:00:00,104.205,104.225,104.133,104.2,2112958203.0
2006-11-07 23:30:00,104.203,104.215,104.085,104.135,2000064241.0
2006-11-08 00:00:00,104.135,104.17,104.03,104.138,1333381722.0
2006-11-08 00:30:00,104.135,104.186,104.06,104.153,2158102070.0
2006-11-08 01:00:00,104.155,104.18,103.987,104.04,2224216468.0
2006-11-08 01:30:00,104.05,104.09,103.967,104.02,1984379041.0
2006-11-08 02:00:00,104.03,104.11,103.995,104.08,1999306007.0
2006-11-08 02:30:00,104.07,104.13,104.025,104.095,2250675173.0
2006-11-08 03:00:00,104.093,104.115,103.955,104.005,2091429703.0
2006-11-08 03:30:00,104.008,104.05,103.94,103.995,1719705586.0
2006-11-08 04:00:00,103.995,104.055,103.954,104.013,2205953725.0
2006-11-08 04:30:00,104.01,104.025,103.911,103.975,2102035120.0
2006-11-08 05:00:00,103.98,103.995,103.873,103.935,2243325587.0
2006-11-08 05:30:00,103.935,103.965,103.885,103.94,2045217461.0
2006-11-08 06:00:00,103.94,103.987,103.915,103.955,2211252817.0
2006-11-08 06:30:00,103.955,103.987,103.92,103.97,1885122976.0
2006-11-08 07:00:00,103.97,103.97,103.82,103.888,2022054705.0
2006-11-08 07:30:00,103.895,103.934,103.857,103.895,2019361960.0
2006-11-08 08:00:00,103.892,103.903,103.827,103.88,1973028560.0
2006-11-08 08:30:00,103.872,103.947,103.857,103.922,2509061338.0
2006-11-08 09:00:00,103.905,104.065,103.905,104.018,2632293566.0
2006-11-08 09:30:00,104.015,104.065,103.928,103.965,2538786902.0
2006-11-08 10:00:00,103.975,104.018,103.92,103.98,2398186682.0
2006-11-08 10:30:00,103.982,104.099,103.916,103.96,2476911965.0
2006-11-08 11:00:00,103.955,104.02,103.865,103.99,2109709736.0
2006-11-08 11:30:00,103.993,104.18,103.966,104.055,2337901766.0
2006-11-08 12:00:00,104.08,104.12,103.947,103.985,1903711932.0
2006-11-08 12:30:00,103.985,104.09,103.949,104.01,2121473430.0
2006-11-08 13:00:00,103.97,104.075,103.96,104.04,2408569450.0
2006-11-08 13:30:00,104.045,104.05,103.94,103.99,2063004108.0
2006-11-08 14:00:00,103.963,104.012,103.825,103.942,2416118432.0
2006-11-08 14:30:00,103.95,103.985,103.84,103.953,2588187525.0
2006-11-08 15:00:00,103.97,104.02,103.835,103.93,2343625626.0
2006-11-08 15:30:00,103.945,104.035,103.9,103.97,2685741197.0
2006-11-08 16:00:00,103.97,104.162,103.92,104.052,2763310797.0
2006-11-08 16:30:00,104.05,104.265,104.05,104.165,2324008622.0
2006-11-08 17:00:00,104.165,104.225,104.052,104.17,2236697707.0
2006-11-08 17:30:00,104.18,104.445,104.153,104.373,3741587134.0
2006-11-08 18:00:00,104.38,104.495,104.277,104.44,4997560100.0
2006-11-08 18:30:00,104.435,104.49,104.3,104.363,4549134899.0
2006-11-08 19:00:00,104.405,104.46,104.33,104.365,6093343925.0
2006-11-08 19:30:00,104.36,104.413,104.317,104.36,3731181375.0
2006-11-08 20:00:00,104.285,104.36,104.26,104.325,1756416895.0
2006-11-08 20:30:00,104.33,104.34,104.225,104.285,2126274848.0
2006-11-08 21:00:00,104.285,104.3,104.09,104.18,2276727712.0
2006-11-08 21:30:00,104.18,104.215,104.08,104.138,1974783229.0
2006-11-08 22:00:00,104.145,104.185,104.085,104.183,2173570158.0
2006-11-08 22:30:00,104.19,104.225,104.11,104.22,1930051691.0
2006-11-08 23:00:00,104.225,104.33,104.11,104.295,1826535298.0
2006-11-08 23:30:00,104.285,104.35,104.215,104.282,2324058269.0
2006-11-09 00:00:00,104.29,104.315,104.22,104.27,1834671146.0
2006-11-09 00:30:00,104.265,104.3,104.185,104.27,1842083918.0
2006-11-09 01:00:00,104.273,104.3,104.225,104.295,2151380870.0
2006-11-09 01:30:00,104.298,104.34,104.251,104.315,1765712917.0
2006-11-09 02:00:00,104.315,104.389,104.263,104.308,1707493572.0
2006-11-09 02:30:00,104.305,104.43,104.283,104.283,2093210370.0
2006-11-09 03:00:00,104.285,104.4,104.285,104.345,2376409000.0
2006-11-09 03:30:00,104.32,104.335,104.201,104.26,2199720423.0
2006-11-09 04:00:00,104.252,104.263,104.114,104.215,2556022093.0
2006-11-09 04:30:00,104.225,104.25,104.17,104.235,1741429306.0
2006-11-09 05:00:00,104.23,104.234,104.145,104.22,1692336831.0
2006-11-09 05:30:00,104.213,104.235,104.165,104.185,2065357003.0
2006-11-09 06:00:00,104.178,104.22,104.144,104.19,2084963651.0
2006-11-09 06:30:00,104.19,104.23,104.16,104.175,2050336092.0
2006-11-09 07:00:00,104.175,104.24,104.142,104.22,1964136736.0
2006-11-09 07:30:00,104.215,104.254,104.158,104.18,1565154489.0
2006-11-09 08:00:00,104.17,104.24,104.158,104.19,3699477058.0
2006-11-09 08:30:00,104.205,104.22,104.113,104.205,6209397586.0
2006-11-09 09:00:00,104.203,104.255,104.14,104.155,4439309664.0
2006-11-09 09:30:00,104.16,104.26,104.093,104.16,4908985506.0
2006-11-09 10:00:00,104.173,104.189,104.077,104.1,3846121508.0
2006-11-09 10:30:00,104.105,104.194,104.085,104.165,2181834629.0
2006-11-09 11:00:00,104.175,104.21,104.105,104.18,2303727701.0
2006-11-09 11:30:00,104.172,104.21,104.087,104.17,2762966300.0
2006-11-09 12:00:00,104.17,104.242,104.145,104.195,2702757404.0
2006-11-09 12:30:00,104.19,104.257,104.14,104.21,2275970929.0
2006-11-09 13:00:00,104.203,104.423,104.203,104.36,2665884396.0
2006-11-09 13:30:00,104.352,104.425,104.248,104.363,2375780238.0
2006-11-09 14:00:00,104.35,104.425,104.288,104.345,2125255584.0
2006-11-09 14:30:00,104.34,104.423,104.275,104.28,2451700967.0
2006-11-09 15:00:00,104.32,104.36,104.162,104.195,2111662696.0
2006-11-09 15:30:00,104.185,104.74,104.185,104.64,1914230523.0
2006-11-09 16:00:00,104.605,104.683,104.41,104.453,2386966594.0
2006-11-09 16:30:00,104.48,104.56,104.415,104.465,2104761171.0
2006-11-09 17:00:00,104.46,104.605,104.34,104.372,2489105620.0
2006-11-09 17:30:00,104.37,104.504,104.345,104.465,2355558611.0
2006-11-09 18:00:00,104.45,104.463,104.245,104.365,2572514659.0
2006-11-09 18:30:00,104.368,104.375,104.207,104.375,2617313955.0
2006-11-09 19:00:00,104.392,104.491,104.335,104.407,2457987667.0
2006-11-09 19:30:00,104.437,104.47,104.32,104.372,1880230667.0
2006-11-09 20:00:00,104.38,104.43,104.342,104.425,1818745438.0
2006-11-09 20:30:00,104.418,104.435,104.265,104.39,1874285950.0
2006-11-09 21:00:00,104.39,104.405,104.34,104.385,2165422661.0
2006-11-09 21:30:00,104.385,104.495,104.305,104.43,2254485806.0
2006-11-09 22:00:00,104.43,104.455,104.315,104.395,2053271923.0
2006-11-09 22:30:00,104.385,104.439,104.317,104.36,2009259137.0
2006-11-09 23:00:00,104.335,104.408,104.27,104.29,2173394865.0
2006-11-09 23:30:00,104.293,104.385,104.28,104.355,2127005204.0
2006-11-10 00:00:00,104.355,104.415,104.293,104.298,1545213947.0
2006-11-10 00:30:00,104.295,104.375,104.28,104.373,2042646127.0
2006-11-10 01:00:00,104.375,104.375,104.277,104.335,2132521724.0
2006-11-10 01:30:00,104.34,104.39,104.304,104.35,2043343286.0
2006-11-10 02:00:00,104.335,104.405,104.265,104.393,2354636327.0
2006-11-10 02:30:00,104.39,104.405,104.29,104.325,2188210025.0
2006-11-10 03:00:00,104.3,104.36,104.248,104.325,1974581498.0
2006-11-10 03:30:00,104.335,104.335,104.14,104.23,2118756051.0
2006-11-10 04:00:00,104.23,104.23,104.065,104.115,2183638413.0
2006-11-10 04:30:00,104.115,104.135,103.985,104.02,2184700906.0
2006-11-10 05:00:00,104.02,104.12,103.958,104.088,1979804670.0
2006-11-10 05:30:00,104.095,104.192,104.044,104.185,1721380763.0
2006-11-10 06:00:00,104.182,104.272,104.123,104.227,1854054859.0
2006-11-10 06:30:00,104.222,104.256,104.153,104.222,2397687964.0
2006-11-10 07:00:00,104.225,104.33,104.185,104.308,2653722364.0
2006-11-10 07:30:00,104.305,104.365,104.19,104.19,2446464257.0
2006-11-10 08:00:00,104.205,104.24,104.115,104.23,2368153743.0
2006-11-10 08:30:00,104.232,104.275,104.145,104.22,2465464179.0
2006-11-10 09:00:00,104.215,104.3,104.158,104.27,2101872578.0
2006-11-10 09:30:00,104.263,104.335,104.065,104.135,2367470691.0
2006-11-10 10:00:00,104.14,104.145,103.995,104.085,1898689706.0
2006-11-10 10:30:00,104.085,104.147,103.998,104.07,2112661148.0
2006-11-10 11:00:00,104.03,104.105,103.905,104.06,2437823809.0
2006-11-10 11:30:00,104.055,104.12,103.955,103.99,2112238139.0
2006-11-10 12:00:00,103.993,104.045,103.855,103.872,2406050391.0
2006-11-10 12:30:00,103.88,103.925,103.818,103.853,2726123947.0
2006-11-10 13:00:00,103.86,103.955,103.815,103.88,2258270676.0
2006-11-10 13:30:00,103.885,103.995,103.847,103.95,2710950502.0
2006-11-10 14:00:00,103.95,103.96,103.787,103.862,2714613977.0
2006-11-10 14:30:00,103.86,104.013,103.847,103.955,2339293430.0
2006-11-10 15:00:00,103.975,104.11,103.915,104.045,2074557019.0
2006-11-10 15:30:00,104.04,104.04,103.79,103.903,3820659894.0
2006-11-10 16:00:00,103.89,103.95,103.751,103.82,4929498021.0
2006-11-10 16:30:00,103.815,103.863,103.699,103.763,4577828289.0
2006-11-10 17:00:00,103.765,103.87,103.605,103.725,6334565838.0
2006-11-10 17:30:00,103.72,103.82,103.573,103.76,3807842772.0
2006-11-10 18:00:00,103.778,103.815,103.721,103.735,1779658602.0
2006-11-10 18:30:00,103.74,103.912,103.718,103.865,2238312668.0
2006-11-10 19:00:00,103.865,103.94,103.787,103.94,2315715197.0
2006-11-10 19:30:00,103.94,104.007,103.91,103.968,2187557025.0
2006-11-10 20:00:00,103.985,104.02,103.925,103.973,2093222998.0
2006-11-10 20:30:00,103.99,104.035,103.935,103.98,2161003323.0
2006-11-10 21:00:00,103.97,104.0,103.875,103.905,1728943466.0
2006-11-10 21:30:00,103.905,103.977,103.872,103.912,2460862578.0
2006-11-10 22:00:00,103.92,103.99,103.875,103.9,2062829130.0
2006-11-10 22:30:00,103.885,103.936,103.81,103.885,2338170242.0
2006-11-10 23:00:00,103.883,103.92,103.852,103.855,1982634028.0
2006-11-10 23:30:00,103.858,103.87,103.735,103.805,1759903075.0
2006-11-13 00:00:00,103.815,103.914,103.791,103.843,1628656103.0
2006-11-13 00:30:00,103.85,103.905,103.79,103.815,1488389132.0
2006-11-13 01:00:00,103.82,103.95,103.768,103.895,2096620278.0
2006-11-13 01:30:00,103.905,103.92,103.843,103.9,2181146498.0
2006-11-13 02:00:00,103.9,103.915,103.673,103.715,2371355498.0
2006-11-13 02:30:00,103.705,103.737,103.56,103.71,2253011969.0
2006-11-13 03:00:00,103.705,103.715,103.5,103.5,2327801308.0
2006-11-13 03:30:00,103.513,103.602,103.462,103.475,2312946366.0
2006-11-13 04:00:00,103.475,103.59,103.475,103.558,1726953332.0
2006-11-13 04:30:00,103.575,103.585,103.475,103.493,1883468510.0
2006-11-13 05:00:00,103.495,103.569,103.445,103.535,2147631262.0
2006-11-13 05:30:00,103.54,103.58,103.496,103.55,1869222396.0
2006-11-13 06:00:00,103.542,103.556,103.475,103.525,2300297397.0
2006-11-13 06:30:00,103.525,103.57,103.484,103.54,1816344460.0
2006-11-13 07:00:00,103.55,103.579,103.483,103.54,2138116139.0
2006-11-13 07:30:00,103.533,103.553,103.495,103.535,2100678820.0
2006-11-13 08:00:00,103.528,103.66,103.494,103.63,2144359753.0
2006-11-13 08:30:00,103.63,103.63,103.525,103.625,2315633308.0
2006-11-13 09:00:00,103.625,103.695,103.59,103.63,2190770568.0
2006-11-13 09:30:00,103.625,103.74,103.625,103.698,1850205117.0
2006-11-13 10:00:00,103.7,103.79,103.635,103.73,3738247038.0
2006-11-13 10:30:00,103.735,103.76,103.675,103.705,6279037852.0
2006-11-13 11:00:00,103.703,103.77,103.612,103.695,4494629236.0
2006-11-13 11:30:00,103.7,103.935,103.675,103.9,4902966080.0
2006-11-13 12:00:00,103.913,103.96,103.775,103.87,3846881782.0
2006-11-13 12:30:00,103.885,103.963,103.85,103.945,1866399521.0
2006-11-13 13:00:00,103.925,104.035,103.92,104.0,2334233800.0
2006-11-13 13:30:00,104.002,104.008,103.894,103.91,2657149574.0
2006-11-13 14:00:00,103.89,103.978,103.745,103.835,2712939735.0
2006-11-13 14:30:00,103.83,103.868,103.739,103.78,2281281781.0
2006-11-13 15:00:00,103.773,103.8,103.585,103.62,2734776372.0
2006-11-13 15:30:00,103.642,103.695,103.57,103.623,2394810629.0
2006-11-13 16:00:00,103.61,103.74,103.57,103.675,2097734106.0
2006-11-13 16:30:00,103.68,103.96,103.671,103.89,2465678435.0
2006-11-13 17:00:00,103.93,104.035,103.847,103.905,2117563423.0
2006-11-13 17:30:00,103.905,103.925,103.79,103.82,1900517761.0
2006-11-13 18:00:00,103.805,103.902,103.754,103.843,2356319213.0
2006-11-13 18:30:00,103.86,103.885,103.745,103.795,2043567315.0
2006-11-13 19:00:00,103.8,103.84,103.7,103.712,2448202878.0
2006-11-13 19:30:00,103.71,103.77,103.645,103.715,2309895136.0
2006-11-13 20:00:00,103.7,103.82,103.69,103.805,2391868476.0
2006-11-13 20:30:00,103.808,103.86,103.752,103.785,2665938716.0
2006-11-13 21:00:00,103.832,103.845,103.735,103.812,2354740774.0
2006-11-13 21:30:00,103.817,103.817,103.66,103.692,1913787755.0
2006-11-13 22:00:00,103.675,103.8,103.65,103.735,1698008231.0
2006-11-13 22:30:00,103.728,103.82,103.72,103.81,1944286381.0
2006-11-13 23:00:00,103.81,103.81,103.709,103.775,2094460045.0
2006-11-13 23:30:00,103.775,103.835,103.682,103.82,2036172924.0
2006-11-14 00:00:00,103.82,103.866,103.765,103.845,2115036864.0
2006-11-14 00:30:00,103.835,103.857,103.733,103.8,1948547961.0
2006-11-14 01:00:00,103.785,103.825,103.72,103.8,1985328097.0
2006-11-14 01:30:00,103.803,103.81,103.42,103.445,2330030384.0
2006-11-14 02:00:00,103.455,103.53,103.368,103.483,2339299252.0
2006-11-14 02:30:00,103.5,103.555,103.437,103.505,2134500384.0
2006-11-14 03:00:00,103.51,103.545,103.38,103.425,2131288003.0
2006-11-14 03:30:00,103.435,103.485,103.365,103.4,2141417479.0
2006-11-14 04:00:00,103.4,103.463,103.335,103.375,2229343459.0
2006-11-14 04:30:00,103.375,103.417,103.305,103.38,2099519725.0
2006-11-14 05:00:00,103.38,103.398,103.31,103.398,1954318800.0
2006-11-14 05:30:00,103.405,103.44,103.32,103.405,1734839471.0
2006-11-14 06:00:00,103.402,103.455,103.353,103.41,1854053163.0
2006-11-14 06:30:00,103.402,103.478,103.37,103.382,2238248996.0
2006-11-14 07:00:00,103.365,103.46,103.365,103.395,2422721426.0
2006-11-14 07:30:00,103.385,103.464,103.378,103.4,1989713375.0
2006-11-14 08:00:00,103.415,103.438,103.335,103.41,2286752972.0
2006-11-14 08:30:00,103.412,103.45,103.312,103.39,2470408909.0
2006-11-14 09:00:00,103.385,103.41,103.22,103.31,2047092747.0
2006-11-14 09:30:00,103.303,103.33,103.183,103.305,2331041734.0
2006-11-14 10:00:00,103.31,103.505,103.24,103.485,1929372697.0
2006-11-14 10:30:00,103.485,103.61,103.407,103.57,2075546572.0
2006-11-14 11:00:00,103.53,103.65,103.3,103.33,2436578003.0
2006-11-14 11:30:00,103.335,103.51,103.255,103.29,2090768628.0
2006-11-14 12:00:00,103.283,103.371,103.24,103.312,2374062921.0
2006-11-14 12:30:00,103.35,103.465,103.305,103.443,2733533185.0
2006-11-14 13:00:00,103.43,103.46,103.3,103.3,2231397286.0
2006-11-14 13:30:00,103.305,103.35,103.225,103.24,2760683119.0
2006-11-14 14:00:00,103.24,103.32,103.182,103.262,2673152375.0
2006-11-14 14:30:00,103.26,103.383,103.23,103.295,2351330475.0
2006-11-14 15:00:00,103.295,103.33,103.2,103.245,2096827001.0
2006-11-14 15:30:00,103.23,103.255,103.035,103.213,3999448480.0
2006-11-14 16:00:00,103.22,103.36,103.03,103.19,4940427990.0
2006-11-14 16:30:00,103.185,103.205,102.995,103.123,4476052002.0
2006-11-14 17:00:00,103.125,103.335,103.079,103.215,6281540258.0
2006-11-14 17:30:00,103.19,103.33,103.16,103.3,3846113077.0
2006-11-14 18:00:00,103.298,103.41,103.25,103.345,1810121166.0
2006-11-14 18:30:00,103.35,103.35,103.235,103.285,2358629677.0
2006-11-14 19:00:00,103.285,103.3,103.18,103.26,2258012443.0
2006-11-14 19:30:00,103.26,103.393,103.185,103.318,2150177397.0
2006-11-14 20:00:00,103.335,103.37,103.24,103.345,2149415794.0
2006-11-14 20:30:00,103.34,103.34,103.256,103.34,2165799652.0
2006-11-14 21:00:00,103.33,103.43,103.24,103.265,1953491066.0
2006-11-14 21:30:00,103.295,103.345,103.18,103.252,2577586146.0
2006-11-14 22:00:00,103.26,103.26,103.146,103.2,2028929643.0
2006-11-14 22:30:00,103.225,103.245,103.155,103.205,2434904966.0
2006-11-14 23:00:00,103.223,103.31,103.165,103.275,1811591757.0
2006-11-14 23:30:00,103.278,103.375,103.262,103.345,1710078581.0
2006-11-15 00:00:00,103.345,103.39,103.227,103.293,2150637346.0
2006-11-15 00:30:00,103.29,103.38,103.235,103.345,2180778763.0
2006-11-15 01:00:00,103.36,103.36,103.245,103.335,2234651391.0
2006-11-15 01:30:00,103.345,103.393,103.3,103.36,2330572914.0
2006-11-15 02:00:00,103.36,103.45,103.325,103.415,2170548331.0
2006-11-15 02:30:00,103.405,103.452,103.258,103.31,2249529062.0
2006-11-15 03:00:00,103.305,103.35,103.225,103.32,2218262567.0
2006-11-15 03:30:00,103.323,103.391,103.288,103.345,2264637773.0
2006-11-15 04:00:00,103.345,103.375,103.298,103.338,1708079931.0
2006-11-15 04:30:00,103.335,103.386,103.29,103.323,2049227478.0
2006-11-15 05:00:00,103.305,103.418,103.295,103.365,2307559483.0
2006-11-15 05:30:00,103.4,103.435,103.313,103.39,1952057932.0
2006-11-15 06:00:00,103.382,103.446,103.355,103.425,2476874959.0
2006-11-15 06:30:00,103.425,103.454,103.365,103.4,1910428652.0
2006-11-15 07:00:00,103.41,103.445,103.355,103.43,2176249266.0
2006-11-15 07:30:00,103.422,103.46,103.385,103.445,2198133062.0
2006-11-15 08:00:00,103.438,103.61,103.41,103.61,2177576805.0
2006-11-15 08:30:00,103.61,103.7,103.547,103.615,2201893723.0
2006-11-15 09:00:00,103.615,103.66,103.384,103.49,2396497672.0
2006-11-15 09:30:00,103.485,103.58,103.425,103.458,1846639254.0
2006-11-15 10:00:00,103.45,103.53,103.427,103.53,3877013911.0
2006-11-15 10:30:00,103.525,103.72,103.477,103.625,6229056954.0
2006-11-15 11:00:00,103.623,103.659,103.455,103.46,4456708430.0
2006-11-15 11:30:00,103.49,103.555,103.377,103.43,4880256542.0
2006-11-15 12:00:00,103.443,103.58,103.403,103.51,4145163406.0
2006-11-15 12:30:00,103.515,103.755,103.489,103.755,2074420997.0
2006-11-15 13:00:00,103.755,103.78,103.585,103.63,2322048724.0
2006-11-15 13:30:00,103.632,103.695,103.57,103.63,2619966059.0
2006-11-15 14:00:00,103.63,103.673,103.475,103.545,2793666501.0
2006-11-15 14:30:00,103.54,103.615,103.504,103.59,2809463918.0
2006-11-15 15:00:00,103.573,103.668,103.47,103.5,2685821926.0
2006-11-15 15:30:00,103.492,103.57,103.29,103.413,2333624985.0
2006-11-15 16:00:00,103.41,103.5,103.37,103.405,2084821248.0
2006-11-15 16:30:00,103.4,103.463,103.35,103.4,2431006787.0
2006-11-15 17:00:00,103.42,103.487,103.295,103.345,2048088234.0
2006-11-15 17:30:00,103.335,103.54,103.332,103.47,1936028224.0
2006-11-15 18:00:00,103.465,103.545,103.398,103.503,2227198279.0
2006-11-15 18:30:00,103.51,103.635,103.47,103.635,2070248535.0
2006-11-15 19:00:00,103.64,103.645,103.508,103.542,2454382802.0
2006-11-15 19:30:00,103.54,103.587,103.464,103.515,2256216911.0
2006-11-15 20:00:00,103.51,103.512,103.434,103.475,2194746509.0
2006-11-15 20:30:00,103.507,103.545,103.46,103.475,2863550828.0
2006-11-15 21:00:00,103.482,103.63,103.393,103.592,2193109245.0
2006-11-15 21:30:00,103.605,103.662,103.488,103.502,1925665375.0
2006-11-15 22:00:00,103.505,103.557,103.445,103.485,1798945980.0
2006-11-15 22:30:00,103.478,103.62,103.478,103.61,1924484777.0
2006-11-15 23:00:00,103.61,103.62,103.468,103.545,2225508701.0
2006-11-15 23:30:00,103.545,103.647,103.51,103.58,2214248823.0
2006-11-16 00:00:00,103.58,103.58,103.45,103.515,2085216693.0
2006-11-16 00:30:00,103.515,103.575,103.435,103.52,2067489981.0
2006-11-16 01:00:00,103.525,103.555,103.417,103.53,2264697089.0
2006-11-16 01:30:00,103.523,103.548,103.425,103.475,2206531147.0
2006-11-16 02:00:00,103.485,103.603,103.431,103.603,2260411278.0
2006-11-16 02:30:00,103.6,103.625,103.525,103.625,2190485573.0
2006-11-16 03:00:00,103.63,103.745,103.513,103.555,2237581914.0
2006-11-16 03:30:00,103.565,103.605,103.475,103.57,2202938945.0
2006-11-16 04:00:00,103.57,103.57,103.44,103.465,2176809736.0
2006-11-16 04:30:00,103.465,103.48,103.405,103.47,2208535078.0
2006-11-16 05:00:00,103.47,103.51,103.41,103.448,2081192546.0
2006-11-16 05:30:00,103.455,103.528,103.424,103.495,1794777667.0
2006-11-16 06:00:00,103.492,103.514,103.415,103.505,1718086256.0
2006-11-16 06:30:00,103.492,103.52,103.411,103.492,2010132054.0
2006-11-16 07:00:00,103.475,103.56,103.455,103.547,2886938909.0
2006-11-16 07:30:00,103.555,103.625,103.542,103.57,2242310683.0
2006-11-16 08:00:00,103.585,103.645,103.5,103.63,2259123703.0
2006-11-16 08:30:00,103.632,103.655,103.504,103.59,2415080483.0
2006-11-16 09:00:00,103.585,103.67,103.505,103.61,2033202549.0
2006-11-16 09:30:00,103.593,103.681,103.55,103.655,2130165481.0
2006-11-16 10:00:00,103.66,103.79,103.595,103.665,1935930467.0
2006-11-16 10:30:00,103.665,103.705,103.547,103.65,2078815472.0
2006-11-16 11:00:00,103.61,103.764,103.588,103.64,2427617600.0
2006-11-16 11:30:00,103.645,103.72,103.505,103.57,2057821090.0
2006-11-16 12:00:00,103.573,103.62,103.505,103.612,2291150399.0
2006-11-16 12:30:00,103.62,103.62,103.46,103.473,2691251927.0
2006-11-16 13:00:00,103.47,103.58,103.44,103.48,2765543527.0
2006-11-16 13:30:00,103.485,103.57,103.415,103.53,2796118276.0
2006-11-16 14:00:00,103.54,103.572,103.49,103.552,2741362813.0
2006-11-16 14:30:00,103.55,103.68,103.525,103.625,2294687671.0
2006-11-16 15:00:00,103.615,103.735,103.568,103.665,2109518387.0
2006-11-16 15:30:00,103.66,103.766,103.523,103.603,4214412015.0
2006-11-16 16:00:00,103.6,103.75,103.468,103.55,4733570020.0
2006-11-16 16:30:00,103.545,103.58,103.478,103.533,4442728573.0
2006-11-16 17:00:00,103.515,103.57,103.42,103.445,6260594220.0
2006-11-16 17:30:00,103.43,103.522,103.4,103.47,3879807830.0
2006-11-16 18:00:00,103.468,103.51,103.395,103.485,1861975027.0
2006-11-16 18:30:00,103.49,103.58,103.395,103.525,2316851983.0
2006-11-16 19:00:00,103.505,103.667,103.452,103.54,2179771391.0
2006-11-16 19:30:00,103.54,103.635,103.5,103.588,2239864735.0
2006-11-16 20:00:00,103.595,103.63,103.51,103.572,2242657025.0
2006-11-16 20:30:00,103.58,103.6,103.505,103.58,2109090205.0
2006-11-16 21:00:00,103.57,103.6,103.503,103.545,1951885333.0
2006-11-16 21:30:00,103.545,103.549,103.425,103.442,2512142836.0
2006-11-16 22:00:00,103.46,103.505,103.415,103.48,1992492287.0
2006-11-16 22:30:00,103.475,103.505,103.435,103.475,2307779118.0
2006-11-16 23:00:00,103.473,103.494,103.38,103.435,1941069883.0
2006-11-16 23:30:00,103.438,103.495,103.385,103.435,1908812526.0
2006-11-17 00:00:00,103.435,103.445,103.345,103.423,2203141787.0
2006-11-17 00:30:00,103.42,103.48,103.392,103.415,2150792318.0
2006-11-17 01:00:00,103.42,103.503,103.365,103.495,2271831355.0
2006-11-17 01:30:00,103.505,103.525,103.425,103.455,2222446742.0
2006-11-17 02:00:00,103.45,103.537,103.425,103.458,1871876049.0
2006-11-17 02:30:00,103.455,103.537,103.415,103.513,2009577331.0
2006-11-17 03:00:00,103.525,103.525,103.415,103.475,2048230687.0
2006-11-17 03:30:00,103.48,103.54,103.41,103.54,1965788173.0
2006-11-17 04:00:00,103.53,103.585,103.51,103.575,2430077536.0
2006-11-17 04:30:00,103.575,103.604,103.47,103.51,1799196704.0
2006-11-17 05:00:00,103.515,103.549,103.448,103.5,1949668566.0
2006-11-17 05:30:00,103.492,103.54,103.465,103.495,2016709263.0
2006-11-17 06:00:00,103.498,103.605,103.48,103.6,2200606337.0
2006-11-17 06:30:00,103.6,103.64,103.56,103.595,2164013053.0
2006-11-17 07:00:00,103.595,103.658,103.575,103.65,2250611584.0
2006-11-17 07:30:00,103.645,103.664,103.576,103.588,1730712880.0
2006-11-17 08:00:00,103.59,103.65,103.568,103.61,3873516334.0
2006-11-17 08:30:00,103.615,103.615,103.472,103.525,6227220818.0
2006-11-17 09:00:00,103.523,103.611,103.434,103.515,4410700963.0
2006-11-17 09:30:00,103.52,103.629,103.517,103.61,4479032183.0
2006-11-17 10:00:00,103.623,103.68,103.505,103.53,4075962218.0
2006-11-17 10:30:00,103.525,103.58,103.395,103.465,2116054783.0
2006-11-17 11:00:00,103.465,103.54,103.355,103.36,2260618844.0
2006-11-17 11:30:00,103.362,103.41,103.27,103.31,2733535770.0
2006-11-17 12:00:00,103.31,103.36,103.225,103.305,2792715387.0
2006-11-17 12:30:00,103.3,103.41,103.274,103.38,2716889926.0
2006-11-17 13:00:00,103.373,103.43,103.25,103.42,2710198528.0
2006-11-17 13:30:00,103.412,103.445,103.32,103.353,2322836329.0
2006-11-17 14:00:00,103.35,103.35,103.095,103.135,2057963214.0
2006-11-17 14:30:00,103.11,103.21,103.04,103.16,2417705257.0
2006-11-17 15:00:00,103.2,103.225,103.08,103.155,2081255344.0
2006-11-17 15:30:00,103.145,103.23,103.07,103.1,1926140608.0
2006-11-17 16:00:00,103.095,103.16,102.996,103.113,2249311582.0
2006-11-17 16:30:00,103.12,103.265,102.99,103.105,2056520412.0
2006-11-17 17:00:00,103.1,103.1,102.805,102.892,2420575244.0
2006-11-17 17:30:00,102.89,102.935,102.73,102.785,2320205264.0
2006-11-17 18:00:00,102.76,102.835,102.701,102.735,2246188021.0
2006-11-17 18:30:00,102.737,102.77,102.655,102.705,2976075667.0
2006-11-17 19:00:00,102.722,102.83,102.636,102.772,2036863948.0
2006-11-17 19:30:00,102.785,102.802,102.665,102.742,1787758422.0
2006-11-17 20:00:00,102.745,102.775,102.651,102.685,1845946290.0
2006-11-17 20:30:00,102.678,102.777,102.678,102.73,1993801515.0
2006-11-17 21:00:00,102.73,102.77,102.64,102.695,2247187732.0
2006-11-17 21:30:00,102.695,102.771,102.662,102.74,2222405481.0
2006-11-17 22:00:00,102.74,102.81,102.643,102.705,2193957402.0
2006-11-17 22:30:00,102.695,102.737,102.6,102.68,2251980612.0
2006-11-17 23:00:00,102.675,102.685,102.47,102.53,2226302741.0
2006-11-17 23:30:00,102.533,102.654,102.512,102.625,2186469412.0
2006-11-20 00:00:00,102.63,102.848,102.63,102.755,1215036409.0
2006-11-20 00:30:00,102.73,102.775,102.695,102.743,2084989233.0
2006-11-20 01:00:00,102.745,102.83,102.725,102.765,2195868207.0
2006-11-20 01:30:00,102.755,102.815,102.715,102.815,2139859627.0
2006-11-20 02:00:00,102.795,102.895,102.755,102.895,2330562561.0
2006-11-20 02:30:00,102.895,102.934,102.825,102.885,2379376318.0
2006-11-20 03:00:00,102.873,102.92,102.818,102.845,2177769885.0
2006-11-20 03:30:00,102.848,102.885,102.792,102.837,1929146234.0
2006-11-20 04:00:00,102.835,102.921,102.787,102.868,2163445244.0
2006-11-20 04:30:00,102.865,102.997,102.835,102.985,2195815465.0
2006-11-20 05:00:00,102.99,103.04,102.93,102.995,2051396164.0
2006-11-20 05:30:00,103.005,103.015,102.917,102.96,2017441469.0
2006-11-20 06:00:00,102.96,102.985,102.88,102.915,2222590635.0
2006-11-20 06:30:00,102.915,102.929,102.85,102.87,2233466777.0
2006-11-20 07:00:00,102.86,102.915,102.815,102.898,1847206069.0
2006-11-20 07:30:00,102.905,102.956,102.865,102.935,1634537978.0
2006-11-20 08:00:00,102.932,102.951,102.873,102.935,1540985314.0
2006-11-20 08:30:00,102.932,102.99,102.89,102.982,2026388976.0
2006-11-20 09:00:00,102.965,102.997,102.925,102.997,2955996626.0
2006-11-20 09:30:00,102.995,103.06,102.95,103.03,2210549660.0
2006-11-20 10:00:00,103.045,103.268,103.025,103.23,2340719539.0
2006-11-20 10:30:00,103.232,103.263,103.135,103.14,2365543569.0
2006-11-20 11:00:00,103.135,103.17,103.05,103.06,1971416021.0
2006-11-20 11:30:00,103.033,103.225,103.03,103.115,2204251780.0
2006-11-20 12:00:00,103.12,103.22,103.095,103.135,1764468466.0
2006-11-20 12:30:00,103.135,103.245,103.104,103.16,2067733021.0
2006-11-20 13:00:00,103.12,103.26,103.12,103.16,2164083933.0
2006-11-20 13:30:00,103.165,103.19,103.035,103.1,2073767466.0
2006-11-20 14:00:00,103.093,103.19,103.088,103.162,2353380479.0
2006-11-20 14:30:00,103.17,103.233,103.12,103.223,2674387358.0
2006-11-20 15:00:00,103.23,103.295,103.13,103.21,2759706911.0
2006-11-20 15:30:00,103.215,103.225,102.99,103.08,2812832027.0
2006-11-20 16:00:00,103.09,103.11,102.91,102.912,2748539390.0
2006-11-20 16:30:00,102.91,103.025,102.875,102.995,2263485075.0
2006-11-20 17:00:00,102.995,103.025,102.856,102.995,2103745657.0
2006-11-20 17:30:00,102.99,102.993,102.825,102.873,3997308461.0
2006-11-20 18:00:00,102.86,102.928,102.807,102.89,4546706727.0
2006-11-20 18:30:00,102.885,102.995,102.853,102.983,4511139050.0
2006-11-20 19:00:00,102.985,103.005,102.938,103.005,6146906793.0
2006-11-20 19:30:00,103.0,103.015,102.92,102.92,3906045193.0
2006-11-20 20:00:00,102.918,103.005,102.918,102.995,1652006031.0
2006-11-20 20:30:00,103.0,103.043,102.96,103.035,2218981748.0
2006-11-20 21:00:00,103.035,103.055,102.905,102.92,2071746479.0
2006-11-20 21:30:00,102.92,102.925,102.82,102.858,2189018724.0
2006-11-20 22:00:00,102.865,102.915,102.817,102.842,2158485676.0
2006-11-20 22:30:00,102.85,102.893,102.815,102.865,1783710171.0
2006-11-20 23:00:00,102.86,102.945,102.79,102.925,1882412608.0
2006-11-20 23:30:00,102.925,102.956,102.883,102.92,2371014727.0
2006-11-21 00:00:00,102.93,102.97,102.865,102.93,1707575495.0
2006-11-21 00:30:00,102.915,102.965,102.908,102.955,2023070463.0
2006-11-21 01:00:00,102.943,102.985,102.93,102.975,2011474454.0
2006-11-21 01:30:00,102.978,103.013,102.939,102.975,1843952409.0
2006-11-21 02:00:00,102.97,103.039,102.815,103.008,1891878512.0
2006-11-21 02:30:00,103.005,103.045,102.953,103.013,2028170697.0
2006-11-21 03:00:00,103.02,103.03,102.915,102.955,1956570659.0
2006-11-21 03:30:00,102.965,103.008,102.883,102.995,1838394484.0
2006-11-21 04:00:00,102.99,103.007,102.9,102.935,2450361752.0
2006-11-21 04:30:00,102.925,102.965,102.9,102.94,1629009970.0
2006-11-21 05:00:00,102.95,103.044,102.921,103.02,1984151222.0
2006-11-21 05:30:00,103.012,103.05,102.972,103.015,2080830570.0
2006-11-21 06:00:00,102.988,103.03,102.97,103.0,2164939818.0
2006-11-21 06:30:00,103.0,103.033,102.918,103.005,1978300784.0
2006-11-21 07:00:00,103.005,103.01,102.905,102.95,2131170285.0
2006-11-21 07:30:00,102.945,103.0,102.936,102.978,1694659987.0
2006-11-21 08:00:00,102.98,103.003,102.938,103.0,3629070962.0
2006-11-21 08:30:00,102.985,103.045,102.952,103.025,6172939016.0
2006-11-21 09:00:00,103.003,103.125,102.88,102.975,4531332180.0
2006-11-21 09:30:00,102.98,103.075,102.938,103.0,4548604476.0
2006-11-21 10:00:00,103.013,103.025,102.85,102.89,3859988098.0
2006-11-21 10:30:00,102.905,103.02,102.87,102.995,2132146095.0
2006-11-21 11:00:00,102.995,103.105,102.96,103.01,2289975059.0
2006-11-21 11:30:00,103.012,103.075,102.93,102.97,2744093326.0
2006-11-21 12:00:00,102.97,103.013,102.885,102.975,2726261092.0
2006-11-21 12:30:00,102.97,103.08,102.95,103.06,2741455724.0
2006-11-21 13:00:00,103.053,103.08,102.845,102.93,2579669721.0
2006-11-21 13:30:00,102.922,102.98,102.905,102.943,2309180535.0
2006-11-21 14:00:00,102.94,103.002,102.868,102.905,2053886010.0
2006-11-21 14:30:00,102.88,103.062,102.872,102.98,2429423345.0
2006-11-21 15:00:00,103.02,103.055,102.902,102.965,2035128092.0
2006-11-21 15:30:00,102.955,102.955,102.765,102.82,1705178672.0
2006-11-21 16:00:00,102.815,102.865,102.756,102.833,2207579891.0
2006-11-21 16:30:00,102.85,102.925,102.76,102.825,2007637661.0
2006-11-21 17:00:00,102.83,102.83,102.67,102.732,2391864327.0
2006-11-21 17:30:00,102.72,102.755,102.635,102.635,2251070359.0
2006-11-21 18:00:00,102.63,102.785,102.61,102.745,2060961923.0
2006-11-21 18:30:00,102.737,102.835,102.675,102.795,2965808711.0
2006-11-21 19:00:00,102.812,103.003,102.787,102.972,1988453315.0
2006-11-21 19:30:00,102.985,102.99,102.855,102.892,1702964125.0
2006-11-21 20:00:00,102.895,102.936,102.84,102.915,2034552676.0
2006-11-21 20:30:00,102.908,103.01,102.853,102.9,1875223446.0
2006-11-21 21:00:00,102.9,102.935,102.825,102.865,2348882047.0
2006-11-21 21:30:00,102.865,102.935,102.783,102.82,2225362882.0
2006-11-21 22:00:00,102.81,102.84,102.756,102.78,2027254112.0
2006-11-21 22:30:00,102.775,102.79,102.692,102.79,2065684540.0
2006-11-21 23:00:00,102.785,102.856,102.77,102.82,2052247334.0
2006-11-21 23:30:00,102.823,102.88,102.79,102.825,2158318642.0
2006-11-22 00:00:00,102.827,102.881,102.754,102.828,2229648438.0
2006-11-22 00:30:00,102.825,102.845,102.735,102.763,1944791346.0
2006-11-22 01:00:00,102.765,102.85,102.757,102.845,2297329483.0
2006-11-22 01:30:00,102.845,102.868,102.762,102.815,1942211134.0
2006-11-22 02:00:00,102.815,102.85,102.743,102.795,2112039573.0
2006-11-22 02:30:00,102.795,102.83,102.75,102.815,2222130424.0
2006-11-22 03:00:00,102.813,102.851,102.731,102.755,2015211262.0
2006-11-22 03:30:00,102.758,102.77,102.645,102.707,2237128478.0
2006-11-22 04:00:00,102.705,102.725,102.608,102.633,1960963269.0
2006-11-22 04:30:00,102.63,102.69,102.596,102.665,2091071737.0
2006-11-22 05:00:00,102.67,102.726,102.639,102.68,2047267723.0
2006-11-22 05:30:00,102.69,102.715,102.592,102.64,2057551745.0
2006-11-22 06:00:00,102.64,102.7,102.61,102.685,1948342831.0
2006-11-22 06:30:00,102.695,102.705,102.575,102.64,2394889187.0
2006-11-22 07:00:00,102.64,102.662,102.59,102.648,1832517030.0
2006-11-22 07:30:00,102.655,102.695,102.62,102.695,2131192865.0
2006-11-22 08:00:00,102.692,102.736,102.645,102.705,1953680437.0
2006-11-22 08:30:00,102.692,102.715,102.635,102.662,1935631630.0
2006-11-22 09:00:00,102.635,102.735,102.57,102.587,2904088429.0
2006-11-22 09:30:00,102.585,102.605,102.471,102.52,2068876238.0
2006-11-22 10:00:00,102.535,102.612,102.473,102.54,2171510205.0
2006-11-22 10:30:00,102.532,102.62,102.52,102.61,2285499928.0
2006-11-22 11:00:00,102.605,102.705,102.575,102.7,1994587127.0
2006-11-22 11:30:00,102.693,102.8,102.595,102.655,2215756325.0
2006-11-22 12:00:00,102.64,102.68,102.585,102.635,1689226909.0
2006-11-22 12:30:00,102.635,102.655,102.448,102.54,2067829774.0
2006-11-22 13:00:00,102.5,102.54,102.398,102.46,2399809467.0
2006-11-22 13:30:00,102.465,102.568,102.427,102.5,2104947973.0
2006-11-22 14:00:00,102.503,102.725,102.503,102.602,2341602771.0
2006-11-22 14:30:00,102.62,102.645,102.545,102.563,2624462376.0
2006-11-22 15:00:00,102.57,102.635,102.425,102.5,2684605824.0
2006-11-22 15:30:00,102.515,102.585,102.465,102.5,2993603059.0
2006-11-22 16:00:00,102.51,102.54,102.417,102.482,2744009051.0
2006-11-22 16:30:00,102.49,102.516,102.302,102.375,2273949315.0
2006-11-22 17:00:00,102.355,102.375,102.1,102.225,2117845681.0
2006-11-22 17:30:00,102.21,102.285,102.105,102.153,3795609269.0
2006-11-22 18:00:00,102.13,102.2,102.001,102.06,4441548237.0
2006-11-22 18:30:00,102.055,102.19,101.97,102.163,4570797721.0
2006-11-22 19:00:00,102.155,102.163,102.08,102.145,6198370893.0
2006-11-22 19:30:00,102.14,102.405,102.09,102.28,4307274583.0
2006-11-22 20:00:00,102.268,102.335,102.213,102.305,1672225527.0
2006-11-22 20:30:00,102.3,102.315,102.215,102.295,2141767139.0
2006-11-22 21:00:00,102.285,102.315,102.218,102.28,2038915199.0
2006-11-22 21:30:00,102.28,102.38,102.255,102.348,2176742963.0
2006-11-22 22:00:00,102.355,102.357,102.261,102.312,2355580840.0
2006-11-22 22:30:00,102.3,102.365,102.275,102.315,2045535659.0
2006-11-22 23:00:00,102.32,102.345,102.19,102.215,2096581201.0
2006-11-22 23:30:00,102.215,102.285,102.164,102.22,2398645696.0
2006-11-23 00:00:00,102.225,102.26,102.097,102.175,1972952330.0
2006-11-23 00:30:00,102.175,102.19,102.11,102.15,2358326653.0
2006-11-23 01:00:00,102.153,102.21,102.07,102.115,1893377054.0
2006-11-23 01:30:00,102.118,102.225,102.09,102.2,1829392344.0
2006-11-23 02:00:00,102.2,102.295,102.172,102.268,2026865190.0
2006-11-23 02:30:00,102.265,102.295,102.15,102.203,1919427500.0
2006-11-23 03:00:00,102.2,102.21,102.072,102.175,2176915244.0
2006-11-23 03:30:00,102.175,102.195,102.053,102.145,1880241437.0
2006-11-23 04:00:00,102.14,102.15,102.055,102.125,2032597686.0
2006-11-23 04:30:00,102.145,102.185,102.06,102.15,2045264718.0
2006-11-23 05:00:00,102.145,102.203,102.109,102.18,2150905442.0
2006-11-23 05:30:00,102.172,102.195,102.085,102.185,2271915500.0
2006-11-23 06:00:00,102.185,102.194,102.135,102.14,2122670660.0
2006-11-23 06:30:00,102.14,102.165,102.078,102.095,2021609348.0
2006-11-23 07:00:00,102.095,102.16,102.07,102.15,2097335839.0
2006-11-23 07:30:00,102.145,102.175,102.09,102.13,1775912783.0
2006-11-23 08:00:00,102.12,102.139,102.018,102.04,4136778531.0
2006-11-23 08:30:00,102.085,102.122,101.975,102.005,6043897100.0
2006-11-23 09:00:00,101.993,102.12,101.955,102.105,4539695764.0
2006-11-23 09:30:00,102.11,102.156,102.033,102.05,4435567988.0
2006-11-23 10:00:00,102.063,102.215,102.01,102.13,3957639490.0
2006-11-23 10:30:00,102.145,102.188,101.995,102.005,2120889930.0
2006-11-23 11:00:00,102.005,102.118,101.98,102.07,2284641777.0
2006-11-23 11:30:00,102.072,102.085,101.89,101.93,2729181914.0
2006-11-23 12:00:00,101.89,102.08,101.873,101.905,2998018106.0
2006-11-23 12:30:00,101.9,101.98,101.845,101.9,2629397628.0
2006-11-23 13:00:00,101.883,102.035,101.873,101.91,2592746557.0
2006-11-23 13:30:00,101.932,101.988,101.787,101.933,2349039083.0
2006-11-23 14:00:00,101.94,101.97,101.858,101.925,2072239040.0
2006-11-23 14:30:00,101.91,101.922,101.759,101.77,2352598024.0
2006-11-23 15:00:00,101.81,102.01,101.774,101.935,2106183107.0
2006-11-23 15:30:00,101.935,101.952,101.785,101.86,1760375094.0
2006-11-23 16:00:00,101.865,101.875,101.71,101.763,2192719768.0
2006-11-23 16:30:00,101.77,101.798,101.66,101.695,1978150330.0
2006-11-23 17:00:00,101.7,101.78,101.655,101.702,2171878335.0
2006-11-23 17:30:00,101.7,101.815,101.665,101.665,2171341476.0
2006-11-23 18:00:00,101.66,101.741,101.604,101.655,2102128660.0
2006-11-23 18:30:00,101.657,101.81,101.642,101.745,2917095676.0
2006-11-23 19:00:00,101.762,101.762,101.625,101.682,1924418956.0
2006-11-23 19:30:00,101.695,101.718,101.588,101.692,1902593918.0
2006-11-23 20:00:00,101.695,101.765,101.61,101.715,2031572611.0
2006-11-23 20:30:00,101.708,101.77,101.677,101.74,1576159812.0
2006-11-23 21:00:00,101.73,101.805,101.677,101.775,2397940906.0
2006-11-23 21:30:00,101.775,101.781,101.68,101.71,2052421877.0
2006-11-23 22:00:00,101.702,101.74,101.662,101.735,1747744814.0
2006-11-23 22:30:00,101.725,101.87,101.68,101.84,2031596320.0
2006-11-23 23:00:00,101.835,101.85,101.735,101.8,2128275765.0
2006-11-23 23:30:00,101.803,101.825,101.675,101.825,2181454873.0
2006-11-24 00:00:00,101.827,101.855,101.717,101.808,2219185904.0
2006-11-24 00:30:00,101.805,101.845,101.747,101.813,1991909411.0
2006-11-24 01:00:00,101.815,101.828,101.75,101.75,2279294965.0
2006-11-24 01:30:00,101.75,101.809,101.528,101.775,2098267033.0
2006-11-24 02:00:00,101.775,101.857,101.71,101.843,2428442751.0
2006-11-24 02:30:00,101.84,101.885,101.8,101.845,2174306384.0
2006-11-24 03:00:00,101.85,101.919,101.795,101.875,1877915459.0
2006-11-24 03:30:00,101.885,101.94,101.845,101.885,1777296507.0
2006-11-24 04:00:00,101.9,102.02,101.835,101.995,2045340814.0
2006-11-24 04:30:00,102.005,102.056,101.97,101.98,2313138484.0
2006-11-24 05:00:00,101.98,102.043,101.96,101.968,1950188061.0
2006-11-24 05:30:00,101.97,101.985,101.85,101.905,2211973132.0
2006-11-24 06:00:00,101.902,102.03,101.87,102.005,1871958812.0
2006-11-24 06:30:00,101.992,102.053,101.966,102.012,1817220105.0
2006-11-24 07:00:00,101.995,102.063,101.99,102.027,2877191610.0
2006-11-24 07:30:00,102.025,102.04,101.953,101.99,1962760970.0
2006-11-24 08:00:00,102.005,102.026,101.945,101.98,2005102535.0
2006-11-24 08:30:00,101.972,101.99,101.9,101.97,1939859033.0
2006-11-24 09:00:00,101.965,101.988,101.89,101.95,1740608736.0
2006-11-24 09:30:00,101.943,102.005,101.815,101.905,2258137222.0
2006-11-24 10:00:00,101.91,101.94,101.53,101.735,1862571799.0
2006-11-24 10:30:00,101.715,101.975,101.535,101.94,2092206011.0
2006-11-24 11:00:00,101.9,101.943,101.773,101.84,2337674050.0
2006-11-24 11:30:00,101.855,101.955,101.78,101.93,2091064234.0
2006-11-24 12:00:00,101.933,102.19,101.885,102.152,2357162107.0
2006-11-24 12:30:00,102.18,102.32,102.13,102.163,2712261185.0
2006-11-24 13:00:00,102.17,102.29,102.085,102.12,2621521845.0
2006-11-24 13:30:00,102.135,102.15,101.93,102.1,3004080164.0
2006-11-24 14:00:00,102.1,102.17,101.965,102.092,2761070601.0
2006-11-24 14:30:00,102.09,102.135,101.973,102.055,2307742457.0
2006-11-24 15:00:00,102.055,102.17,101.973,102.135,2110843322.0
2006-11-24 15:30:00,102.12,102.193,102.055,102.073,4148973151.0
2006-11-24 16:00:00,102.06,102.11,101.99,102.11,4483747910.0
2006-11-24 16:30:00,102.105,102.171,102.015,102.133,4563632532.0
2006-11-24 17:00:00,102.145,102.145,102.015,102.055,6525920268.0
2006-11-24 17:30:00,102.05,102.215,102.02,102.14,4179434276.0
2006-11-24 18:00:00,102.145,102.175,101.997,102.065,1872798361.0
2006-11-24 18:30:00,102.06,102.135,102.02,102.135,2311977275.0
2006-11-24 19:00:00,102.145,102.19,102.067,102.14,2145257662.0
2006-11-24 19:30:00,102.14,102.18,102.09,102.125,2477066424.0
2006-11-24 20:00:00,102.125,102.165,102.037,102.122,2470275961.0
2006-11-24 20:30:00,102.13,102.148,102.015,102.015,2317702746.0
2006-11-24 21:00:00,102.02,102.075,101.974,102.065,2003915648.0
2006-11-24 21:30:00,102.065,102.095,102.023,102.055,2084788193.0
2006-11-24 22:00:00,102.015,102.038,101.88,101.98,2074384962.0
2006-11-24 22:30:00,101.98,101.995,101.91,101.955,2327042219.0
2006-11-24 23:00:00,101.953,102.12,101.905,102.08,1730214317.0
2006-11-24 23:30:00,102.083,102.115,101.99,102.045,2075563257.0
2006-11-27 00:00:00,102.045,102.06,101.963,102.003,1035460255.0
2006-11-27 00:30:00,102.0,102.045,101.83,101.885,2182359124.0
2006-11-27 01:00:00,101.89,101.94,101.83,101.875,1799292197.0
2006-11-27 01:30:00,101.875,101.962,101.81,101.9,1945782943.0
2006-11-27 02:00:00,101.9,102.0,101.877,101.925,2000415274.0
2006-11-27 02:30:00,101.925,102.02,101.9,102.02,1849481533.0
2006-11-27 03:00:00,102.015,102.1,101.993,102.05,2223314113.0
2006-11-27 03:30:00,102.053,102.105,101.996,102.07,2549447442.0
2006-11-27 04:00:00,102.09,102.096,101.998,102.038,2253685407.0
2006-11-27 04:30:00,102.035,102.07,101.98,102.003,2083400818.0
2006-11-27 05:00:00,102.005,102.055,101.983,102.035,2238673102.0
2006-11-27 05:30:00,102.035,102.076,101.985,102.018,2172477625.0
2006-11-27 06:00:00,101.995,102.1,101.985,102.055,2582140919.0
2006-11-27 06:30:00,102.055,102.22,102.031,102.2,1960946060.0
2006-11-27 07:00:00,102.185,102.32,102.122,102.32,2389156681.0
2006-11-27 07:30:00,102.312,102.45,102.231,102.385,2473822607.0
2006-11-27 08:00:00,102.385,102.435,102.207,102.25,2433615272.0
2006-11-27 08:30:00,102.25,102.468,102.213,102.425,2120471471.0
2006-11-27 09:00:00,102.425,102.485,102.305,102.35,2333280140.0
2006-11-27 09:30:00,102.355,102.415,102.265,102.315,1817494072.0
2006-11-27 10:00:00,102.315,102.4,102.215,102.39,4048196404.0
2006-11-27 10:30:00,102.395,102.585,102.345,102.505,6557086249.0
2006-11-27 11:00:00,102.503,102.525,102.397,102.435,4557467014.0
2006-11-27 11:30:00,102.43,102.54,102.317,102.34,4478068232.0
2006-11-27 12:00:00,102.373,102.425,102.239,102.36,4324884194.0
2006-11-27 12:30:00,102.365,102.411,102.29,102.325,2096336355.0
2006-11-27 13:00:00,102.325,102.367,102.273,102.31,2209682861.0
2006-11-27 13:30:00,102.312,102.344,102.276,102.33,2623326021.0
2006-11-27 14:00:00,102.33,102.359,102.185,102.255,3003408721.0
2006-11-27 14:30:00,102.25,102.4,102.215,102.4,2647236800.0
2006-11-27 15:00:00,102.393,102.5,102.327,102.5,2771934414.0
2006-11-27 15:30:00,102.467,102.55,102.433,102.513,2301240205.0
2006-11-27 16:00:00,102.51,102.615,102.46,102.485,2078255728.0
2006-11-27 16:30:00,102.48,102.555,102.415,102.43,2239602087.0
2006-11-27 17:00:00,102.5,102.515,102.357,102.385,2046852353.0
2006-11-27 17:30:00,102.395,102.68,102.355,102.665,1859150695.0
2006-11-27 18:00:00,102.66,102.66,102.405,102.463,2245699188.0
2006-11-27 18:30:00,102.47,102.525,102.355,102.45,1625672474.0
2006-11-27 19:00:00,102.45,102.54,102.415,102.492,2048211539.0
2006-11-27 19:30:00,102.485,102.523,102.405,102.485,2176721373.0
2006-11-27 20:00:00,102.47,102.478,102.367,102.455,2029603571.0
2006-11-27 20:30:00,102.457,102.465,102.37,102.395,2810461014.0
2006-11-27 21:00:00,102.412,102.445,102.313,102.362,2079666093.0
2006-11-27 21:30:00,102.365,102.51,102.345,102.472,1823225440.0
2006-11-27 22:00:00,102.475,102.5,102.395,102.46,2205833156.0
2006-11-27 22:30:00,102.458,102.505,102.42,102.48,1898141170.0
2006-11-27 23:00:00,102.48,102.525,102.413,102.495,2371454086.0
2006-11-27 23:30:00,102.495,102.514,102.39,102.39,1979700561.0
2006-11-28 00:00:00,102.38,102.435,102.332,102.425,1624058096.0
2006-11-28 00:30:00,102.415,102.444,102.35,102.43,1865165508.0
2006-11-28 01:00:00,102.425,102.455,102.375,102.43,1683354110.0
2006-11-28 01:30:00,102.433,102.475,102.372,102.465,2336508258.0
2006-11-28 02:00:00,102.465,102.495,102.382,102.393,2194188186.0
2006-11-28 02:30:00,102.39,102.422,102.287,102.405,2105864444.0
2006-11-28 03:00:00,102.41,102.411,102.32,102.375,1831414908.0
2006-11-28 03:30:00,102.38,102.411,102.308,102.37,2038350266.0
2006-11-28 04:00:00,102.37,102.377,102.27,102.295,1650265865.0
2006-11-28 04:30:00,102.285,102.311,102.235,102.3,2125553714.0
2006-11-28 05:00:00,102.3,102.31,102.244,102.268,1574506422.0
2006-11-28 05:30:00,102.27,102.331,102.25,102.305,1948591108.0
2006-11-28 06:00:00,102.3,102.344,102.255,102.325,1462771856.0
2006-11-28 06:30:00,102.312,102.38,102.266,102.352,1923496815.0
2006-11-28 07:00:00,102.335,102.448,102.335,102.397,2659271786.0
2006-11-28 07:30:00,102.395,102.451,102.315,102.43,2150259890.0
2006-11-28 08:00:00,102.445,102.465,102.365,102.435,1721019665.0
2006-11-28 08:30:00,102.432,102.506,102.375,102.49,1547120038.0
2006-11-28 09:00:00,102.48,102.62,102.452,102.605,1535307019.0
2006-11-28 09:30:00,102.603,102.62,102.47,102.605,2183736437.0
2006-11-28 10:00:00,102.59,102.62,102.445,102.605,1765374724.0
2006-11-28 10:30:00,102.605,102.73,102.518,102.64,2059683865.0
2006-11-28 11:00:00,102.6,102.73,102.585,102.66,2223750648.0
2006-11-28 11:30:00,102.655,102.88,102.638,102.81,2109194492.0
2006-11-28 12:00:00,102.813,102.9,102.76,102.882,2308621512.0
2006-11-28 12:30:00,102.89,102.98,102.85,102.963,2725846605.0
2006-11-28 13:00:00,102.97,102.97,102.72,102.77,2609404820.0
2006-11-28 13:30:00,102.775,102.87,102.721,102.86,3053943600.0
2006-11-28 14:00:00,102.86,102.885,102.783,102.852,2775378464.0
2006-11-28 14:30:00,102.85,102.925,102.775,102.875,2140764617.0
2006-11-28 15:00:00,102.875,102.935,102.725,102.775,2132904695.0
2006-11-28 15:30:00,102.77,102.87,102.65,102.833,4367231971.0
2006-11-28 16:00:00,102.82,102.852,102.683,102.77,4421530008.0
2006-11-28 16:30:00,102.755,102.785,102.66,102.693,4557388866.0
2006-11-28 17:00:00,102.695,102.83,102.66,102.745,6507859865.0
2006-11-28 17:30:00,102.75,102.753,102.64,102.65,4626917741.0
2006-11-28 18:00:00,102.675,102.765,102.645,102.745,1806723216.0
2006-11-28 18:30:00,102.74,102.77,102.622,102.665,2314787154.0
2006-11-28 19:00:00,102.665,102.71,102.622,102.64,2047285756.0
2006-11-28 19:30:00,102.64,102.715,102.61,102.685,2410407538.0
2006-11-28 20:00:00,102.685,102.71,102.565,102.632,2481978311.0
2006-11-28 20:30:00,102.64,102.665,102.51,102.615,2343724138.0
2006-11-28 21:00:00,102.62,102.665,102.531,102.565,2331904909.0
2006-11-28 21:30:00,102.555,102.73,102.545,102.635,2568667681.0
2006-11-28 22:00:00,102.64,102.679,102.59,102.655,2189261295.0
2006-11-28 22:30:00,102.655,102.715,102.602,102.665,2318915268.0
2006-11-28 23:00:00,102.663,102.706,102.617,102.675,2150262485.0
2006-11-28 23:30:00,102.673,102.775,102.645,102.7,2265898931.0
2006-11-29 00:00:00,102.675,102.72,102.57,102.683,2497928825.0
2006-11-29 00:30:00,102.68,102.745,102.629,102.735,2141437487.0
2006-11-29 01:00:00,102.74,102.8,102.704,102.775,1933853067.0
2006-11-29 01:30:00,102.775,102.793,102.512,102.69,2037945243.0
2006-11-29 02:00:00,102.69,102.695,102.22,102.235,2090375549.0
2006-11-29 02:30:00,102.245,102.315,102.15,102.24,2035515016.0
2006-11-29 03:00:00,102.235,102.265,102.09,102.12,2195907426.0
2006-11-29 03:30:00,102.143,102.225,102.035,102.155,2491781884.0
2006-11-29 04:00:00,102.16,102.17,102.064,102.148,2164704713.0
2006-11-29 04:30:00,102.145,102.16,102.09,102.143,2081082761.0
2006-11-29 05:00:00,102.145,102.2,102.12,102.18,2302087494.0
2006-11-29 05:30:00,102.18,102.282,102.135,102.26,2214304437.0
2006-11-29 06:00:00,102.255,102.275,102.21,102.225,2554576172.0
2006-11-29 06:30:00,102.225,102.235,102.135,102.21,2247512218.0
2006-11-29 07:00:00,102.21,102.285,102.175,102.24,2101189136.0
2006-11-29 07:30:00,102.232,102.235,102.143,102.165,2362539223.0
2006-11-29 08:00:00,102.165,102.229,102.129,102.13,2268341355.0
2006-11-29 08:30:00,102.13,102.24,102.097,102.225,2069420008.0
2006-11-29 09:00:00,102.225,102.355,102.205,102.31,2237074384.0
2006-11-29 09:30:00,102.315,102.35,102.243,102.295,1810884388.0
2006-11-29 10:00:00,102.3,102.533,102.277,102.5,4664676392.0
2006-11-29 10:30:00,102.515,102.525,102.375,102.445,6487770607.0
2006-11-29 11:00:00,102.453,102.54,102.395,102.525,4551475414.0
2006-11-29 11:30:00,102.53,102.535,102.349,102.49,4486642012.0
2006-11-29 12:00:00,102.503,102.529,102.4,102.43,4345634681.0
2006-11-29 12:30:00,102.435,102.465,102.335,102.415,2168962361.0
2006-11-29 13:00:00,102.415,102.438,102.256,102.31,2448576511.0
2006-11-29 13:30:00,102.312,102.365,102.056,102.125,2739638785.0
2006-11-29 14:00:00,102.125,102.34,102.035,102.285,3053160672.0
2006-11-29 14:30:00,102.28,102.38,102.265,102.34,2573228907.0
2006-11-29 15:00:00,102.333,102.377,102.185,102.24,2755674071.0
2006-11-29 15:30:00,102.235,102.423,102.068,102.103,2229588923.0
2006-11-29 16:00:00,102.11,102.115,101.835,101.875,2001512826.0
2006-11-29 16:30:00,101.87,101.93,101.77,101.85,2143613234.0
2006-11-29 17:00:00,101.88,102.045,101.715,101.995,1938784766.0
2006-11-29 17:30:00,101.995,102.12,101.975,102.11,1674948243.0
2006-11-29 18:00:00,102.095,102.3,102.063,102.263,2131950218.0
2006-11-29 18:30:00,102.26,102.321,102.238,102.27,1299661881.0
2006-11-29 19:30:00,102.275,102.275,102.195,102.205,327178640.0
2006-11-29 20:00:00,102.2,102.225,102.135,102.175,2032275303.0
2006-11-29 20:30:00,102.177,102.249,102.13,102.13,2672209618.0
2006-11-29 21:00:00,102.142,102.205,102.09,102.155,2093632692.0
2006-11-29 21:30:00,102.165,102.285,102.165,102.265,969741406.0
2006-11-29 22:00:00,102.265,102.275,102.191,102.23,1463076993.0
2006-11-29 22:30:00,102.238,102.3,102.193,102.28,2046644231.0
2006-11-29 23:00:00,102.28,102.313,102.208,102.25,2160711672.0
2006-11-29 23:30:00,102.26,102.26,102.175,102.22,2155259687.0
2006-11-30 00:00:00,102.22,102.233,102.087,102.125,2204142181.0
2006-11-30 00:30:00,102.125,102.18,102.03,102.15,1960963628.0
2006-11-30 01:00:00,102.135,102.145,102.025,102.11,2185404518.0
2006-11-30 01:30:00,102.113,102.195,102.076,102.195,2140542384.0
2006-11-30 02:00:00,102.195,102.257,102.174,102.233,2129949185.0
2006-11-30 02:30:00,102.23,102.255,102.072,102.135,2172407405.0
2006-11-30 03:00:00,102.14,102.253,102.083,102.245,2001617150.0
2006-11-30 03:30:00,102.255,102.335,102.191,102.27,2177668728.0
2006-11-30 04:00:00,102.26,102.26,102.02,102.06,2320940142.0
2006-11-30 04:30:00,102.062,102.105,102.02,102.05,2407247316.0
2006-11-30 05:00:00,102.06,102.12,102.03,102.088,1943667719.0
2006-11-30 05:30:00,102.09,102.222,102.046,102.073,2053664533.0
2006-11-30 06:00:00,102.085,102.141,102.055,102.105,2404657665.0
2006-11-30 06:30:00,102.095,102.145,102.043,102.102,1962304247.0
2006-11-30 07:00:00,102.085,102.12,102.04,102.057,2665593618.0
2006-11-30 07:30:00,102.055,102.15,102.003,102.08,2125216292.0
2006-11-30 08:00:00,102.095,102.165,102.029,102.165,2149372519.0
2006-11-30 08:30:00,102.165,102.165,101.972,102.05,1492934509.0
2006-11-30 09:00:00,102.04,102.085,101.885,101.91,1579772539.0
2006-11-30 09:30:00,101.903,101.98,101.737,101.955,1882548534.0
2006-11-30 10:00:00,101.96,102.04,101.735,101.79,1539660600.0
2006-11-30 10:30:00,101.785,101.955,101.728,101.95,1641951115.0
2006-11-30 11:00:00,101.95,102.005,101.815,101.97,2072379196.0
2006-11-30 11:30:00,101.975,102.15,101.945,102.13,1815219804.0
2006-11-30 12:00:00,102.133,102.195,102.064,102.132,1992303951.0
2006-11-30 12:30:00,102.14,102.15,102.05,102.093,2726857268.0
2006-11-30 13:00:00,102.1,102.11,101.955,102.06,2508083639.0
2006-11-30 13:30:00,102.055,102.105,101.937,102.07,2991132831.0
2006-11-30 14:00:00,102.07,102.162,102.01,102.022,2660670278.0
2006-11-30 14:30:00,102.02,102.045,101.9,101.955,2441189979.0
2006-11-30 15:00:00,101.955,101.965,101.765,101.835,2170455542.0
2006-11-30 15:30:00,101.83,101.83,101.552,101.643,4334442626.0
2006-11-30 16:00:00,101.63,101.77,101.588,101.64,4477446454.0
2006-11-30 16:30:00,101.635,101.66,101.445,101.553,4654062705.0
2006-11-30 17:00:00,101.575,101.59,101.282,101.325,6615959459.0
2006-11-30 17:30:00,101.31,101.36,101.18,101.235,4691619091.0
2006-11-30 18:00:00,101.235,101.295,101.102,101.205,1799894301.0
2006-11-30 18:30:00,101.21,101.345,101.135,101.225,2302446420.0
2006-11-30 19:00:00,101.215,101.285,101.186,101.26,2101252628.0
2006-11-30 19:30:00,101.26,101.43,101.26,101.367,2295053253.0
2006-11-30 20:00:00,101.375,101.47,101.345,101.422,2552650881.0
2006-11-30 20:30:00,101.43,101.475,101.4,101.453,2257581636.0
2006-11-30 21:00:00,101.46,101.509,101.405,101.415,2375630812.0
2006-11-30 21:30:00,101.415,101.49,101.375,101.375,2642415729.0
2006-11-30 22:00:00,101.37,101.43,101.337,101.395,1620083245.0
2006-11-30 22:30:00,101.395,101.415,101.295,101.315,2247555955.0
2006-11-30 23:00:00,101.303,101.486,101.227,101.435,2069430715.0
2006-11-30 23:30:00,101.438,101.53,101.235,101.52,2270715552.0
2006-12-01 00:00:00,101.515,101.525,101.327,101.413,2422611064.0
2006-12-01 00:30:00,101.41,101.452,101.355,101.375,2174236382.0
2006-12-01 01:00:00,101.38,101.42,101.297,101.335,1978484448.0
2006-12-01 01:30:00,101.335,101.495,101.18,101.31,2129035168.0
2006-12-01 02:00:00,101.31,101.46,101.265,101.43,2289737824.0
2006-12-01 02:30:00,101.422,101.462,101.323,101.323,1929932699.0
2006-12-01 03:00:00,101.315,101.34,101.2,101.225,2344956559.0
2006-12-01 03:30:00,101.215,101.305,101.166,101.255,1755793271.0
2006-12-01 04:00:00,101.255,101.365,101.218,101.325,2680864403.0
2006-12-01 04:30:00,101.325,101.365,101.29,101.34,2277839605.0
2006-12-01 05:00:00,101.328,101.355,101.277,101.277,2192040115.0
2006-12-01 05:30:00,101.277,101.352,101.268,101.345,2474548432.0
2006-12-01 06:00:00,101.345,101.43,101.32,101.42,2171720335.0
2006-12-01 06:30:00,101.42,101.511,101.353,101.475,2091682811.0
2006-12-01 07:00:00,101.475,101.57,101.375,101.52,2151845156.0
2006-12-01 07:30:00,101.525,101.56,101.438,101.515,1778484111.0
2006-12-01 08:00:00,101.51,101.631,101.47,101.475,4658622821.0
2006-12-01 08:30:00,101.485,101.66,101.483,101.585,6699908109.0
2006-12-01 09:00:00,101.583,101.75,101.505,101.745,4533031926.0
2006-12-01 09:30:00,101.75,101.853,101.605,101.69,4562676275.0
2006-12-01 10:00:00,101.703,101.98,101.68,101.92,4168578147.0
2006-12-01 10:30:00,101.925,102.055,101.829,101.875,2191253642.0
2006-12-01 11:00:00,101.875,101.91,101.79,101.89,2482628854.0
2006-12-01 11:30:00,101.892,101.928,101.805,101.92,2657800556.0
2006-12-01 12:00:00,101.92,102.025,101.875,101.935,3000918890.0
2006-12-01 12:30:00,101.92,101.97,101.805,101.85,2538139373.0
2006-12-01 13:00:00,101.843,101.867,101.725,101.8,2754623011.0
2006-12-01 13:30:00,101.8,101.8,101.67,101.723,1037108736.0
2006-12-01 14:00:00,101.72,101.935,101.69,101.93,96376920.0
2006-12-01 15:00:00,101.93,102.07,101.93,102.07,44887312.0
2006-12-01 16:00:00,102.07,102.07,102.034,102.063,207184613.0
2006-12-01 16:30:00,102.063,102.068,102.05,102.06,282214107.0
2006-12-01 17:30:00,102.07,102.07,100.528,100.65,1748374650.0
2006-12-01 18:00:00,100.635,100.67,100.535,100.625,2138955547.0
2006-12-01 18:30:00,100.627,100.765,100.605,100.71,2642897104.0
2006-12-01 19:00:00,100.737,100.775,100.605,100.73,2183441724.0
2006-12-01 19:30:00,100.73,100.82,100.58,100.58,2387126767.0
2006-12-01 20:00:00,100.613,100.697,100.563,100.6,2224109758.0
2006-12-01 20:30:00,100.598,100.786,100.57,100.705,2154759546.0
2006-12-01 21:00:00,100.72,100.798,100.675,100.692,2405074382.0
2006-12-01 21:30:00,100.695,100.76,100.65,100.685,2287020718.0
2006-12-01 22:00:00,100.675,100.77,100.642,100.755,2095098412.0
2006-12-01 22:30:00,100.755,100.834,100.7,100.82,1986254124.0
2006-12-01 23:00:00,100.81,100.86,100.735,100.81,2301325480.0
2006-12-01 23:30:00,100.813,100.932,100.718,100.745,2352901648.0
2006-12-04 01:30:00,100.74,100.76,100.641,100.755,1854364419.0
2006-12-04 02:00:00,100.755,100.931,100.755,100.865,2141662055.0
2006-12-04 02:30:00,100.87,100.87,100.715,100.735,2445973806.0
2006-12-04 03:00:00,100.708,100.881,100.685,100.875,2218163186.0
2006-12-04 03:30:00,100.865,100.99,100.795,100.825,2098151389.0
2006-12-04 04:00:00,100.83,100.86,100.73,100.853,2329682293.0
2006-12-04 04:30:00,100.85,100.895,100.8,100.885,2182815232.0
2006-12-04 05:00:00,100.895,100.958,100.825,100.935,1983921258.0
2006-12-04 05:30:00,100.92,101.025,100.92,100.975,2129495928.0
2006-12-04 06:00:00,100.975,101.194,100.965,101.035,2287800663.0
2006-12-04 06:30:00,101.037,101.06,100.99,101.025,2380119315.0
2006-12-04 07:00:00,101.025,101.072,100.955,100.958,2059710193.0
2006-12-04 07:30:00,100.95,100.957,100.82,100.893,2220019018.0
2006-12-04 08:00:00,100.86,101.005,100.86,100.97,2436667346.0
2006-12-04 08:30:00,100.96,101.025,100.881,100.907,2240210038.0
2006-12-04 09:00:00,100.89,100.99,100.88,100.927,2662691719.0
2006-12-04 09:30:00,100.925,100.995,100.865,100.97,2127514437.0
2006-12-04 10:00:00,100.98,101.132,100.91,101.1,2305458120.0
2006-12-04 10:30:00,101.095,101.22,101.078,101.098,2413692454.0
2006-12-04 11:00:00,101.075,101.31,101.07,101.155,2202107888.0
2006-12-04 11:30:00,101.168,101.23,101.083,101.143,2242672244.0
2006-12-04 12:00:00,101.145,101.145,101.008,101.065,2702782554.0
2006-12-04 12:30:00,101.06,101.079,100.88,100.88,2513410211.0
2006-12-04 13:00:00,100.885,100.945,100.825,100.875,2559627702.0
2006-12-04 13:30:00,100.865,101.035,100.86,100.965,2895975834.0
2006-12-04 14:00:00,100.968,101.055,100.751,100.915,2299587683.0
2006-12-04 14:30:00,100.92,101.11,100.9,101.073,2714883665.0
2006-12-04 15:00:00,101.08,101.24,101.065,101.16,2586945663.0
2006-12-04 15:30:00,101.17,101.2,101.085,101.135,2921638719.0
2006-12-04 16:00:00,101.13,101.135,100.955,101.032,2699762972.0
2006-12-04 16:30:00,101.025,101.039,100.653,100.72,2442575723.0
2006-12-04 17:00:00,100.72,100.819,100.64,100.695,2164825195.0
2006-12-04 17:30:00,100.685,100.705,100.535,100.628,4260161884.0
2006-12-04 18:00:00,100.615,100.73,100.572,100.645,4464827165.0
2006-12-04 18:30:00,100.64,100.678,100.518,100.678,4725355240.0
2006-12-04 19:00:00,100.68,100.798,100.655,100.77,6718419399.0
2006-12-04 19:30:00,100.765,100.86,100.738,100.825,4680696875.0
2006-12-04 20:00:00,100.83,100.878,100.789,100.835,1803980971.0
2006-12-04 20:30:00,100.83,100.865,100.788,100.81,2185423314.0
2006-12-04 21:00:00,100.81,100.95,100.787,100.935,2137272723.0
2006-12-04 21:30:00,100.935,101.058,100.9,101.025,2367950940.0
2006-12-04 22:00:00,101.03,101.19,100.98,101.087,2464017658.0
2006-12-04 22:30:00,101.075,101.141,101.04,101.093,2453817845.0
2006-12-04 23:00:00,101.1,101.132,101.037,101.07,2495428960.0
2006-12-04 23:30:00,101.07,101.135,100.988,101.02,2499368076.0
2006-12-05 00:30:00,101.025,101.046,100.879,101.02,2239354944.0
2006-12-05 01:00:00,101.023,101.09,101.005,101.065,1821547857.0
2006-12-05 01:30:00,101.065,101.146,101.053,101.105,2386361126.0
2006-12-05 02:00:00,101.105,101.105,100.99,101.025,2411483007.0
2006-12-05 02:30:00,101.015,101.075,100.945,100.958,1737993240.0
2006-12-05 03:00:00,100.965,101.078,100.91,101.0,2289603613.0
2006-12-05 03:30:00,101.047,101.08,100.97,101.002,1482658895.0
2006-12-05 04:00:00,100.97,101.013,100.918,100.94,2540934848.0
2006-12-05 04:30:00,100.94,101.018,100.905,101.005,2474521466.0
2006-12-05 05:00:00,100.998,101.038,100.945,101.015,2409442032.0
2006-12-05 05:30:00,101.007,101.082,100.995,101.04,2398783016.0
2006-12-05 06:00:00,101.04,101.063,100.97,101.005,2290334006.0
2006-12-05 06:30:00,101.005,101.084,100.998,101.045,2130544143.0
2006-12-05 07:00:00,101.045,101.067,100.975,101.06,2173480459.0
2006-12-05 07:30:00,101.06,101.077,101.0,101.015,1799974051.0
2006-12-05 08:00:00,101.02,101.048,100.95,100.985,4757832037.0
2006-12-05 08:30:00,100.99,101.005,100.88,100.9,6696881066.0
2006-12-05 09:00:00,100.898,100.905,100.653,100.69,4747526662.0
2006-12-05 09:30:00,100.695,100.735,100.528,100.64,4497355505.0
2006-12-05 10:00:00,100.648,100.747,100.541,100.71,4477206569.0
2006-12-05 10:30:00,100.715,100.725,100.532,100.665,2149443352.0
2006-12-05 11:00:00,100.675,100.733,100.53,100.695,2429662331.0
2006-12-05 11:30:00,100.687,100.702,100.509,100.545,2711514775.0
2006-12-05 12:00:00,100.545,100.667,100.47,100.495,2932024311.0
2006-12-05 12:30:00,100.48,100.525,100.33,100.365,2578388017.0
2006-12-05 13:00:00,100.358,100.438,100.275,100.305,2682732228.0
2006-12-05 13:30:00,100.3,100.4,100.295,100.368,2317019004.0
2006-12-05 14:00:00,100.365,100.415,100.314,100.395,2939984747.0
2006-12-05 14:30:00,100.41,100.43,100.323,100.395,2518757161.0
2006-12-05 15:00:00,100.385,100.57,100.314,100.515,2512371466.0
2006-12-05 15:30:00,100.52,100.76,100.468,100.69,2771579805.0
2006-12-05 16:00:00,100.688,100.835,100.615,100.688,2269375200.0
2006-12-05 16:30:00,100.675,100.715,100.505,100.545,2136723271.0
2006-12-05 17:00:00,100.553,100.74,100.5,100.645,2442057878.0
2006-12-05 17:30:00,100.655,100.705,100.535,100.66,2289479330.0
2006-12-05 18:00:00,100.64,100.785,100.595,100.66,2137092915.0
2006-12-05 18:30:00,100.667,100.7,100.594,100.665,2663937226.0
2006-12-05 19:00:00,100.677,100.705,100.603,100.64,2224822325.0
2006-12-05 19:30:00,100.67,100.79,100.645,100.725,2412614970.0
2006-12-05 20:00:00,100.753,100.765,100.645,100.69,2171727068.0
2006-12-05 20:30:00,100.688,100.694,100.589,100.65,2035316513.0
2006-12-05 21:00:00,100.65,100.68,100.595,100.627,2365097307.0
2006-12-05 21:30:00,100.625,100.691,100.575,100.575,2268292462.0
2006-12-05 22:00:00,100.575,100.638,100.545,100.57,2144283609.0
2006-12-05 22:30:00,100.57,100.601,100.505,100.56,1919327464.0
2006-12-05 23:00:00,100.55,100.56,100.488,100.525,1246612165.0
2006-12-05 23:30:00,100.53,100.581,100.465,100.54,1234374276.0
2006-12-06 00:30:00,100.535,100.615,100.478,100.553,2166753833.0
2006-12-06 01:00:00,100.55,100.587,100.5,100.515,2398545495.0
2006-12-06 01:30:00,100.51,100.596,100.45,100.56,2120692447.0
2006-12-06 02:00:00,100.56,100.599,100.445,100.58,2002523364.0
2006-12-06 02:30:00,100.58,100.615,100.495,100.51,2329060924.0
2006-12-06 03:00:00,100.513,100.606,100.495,100.565,2288569006.0
2006-12-06 03:30:00,100.555,100.585,100.505,100.535,1229758398.0
2006-12-06 04:00:00,100.525,100.579,100.39,100.455,2474409254.0
2006-12-06 04:30:00,100.455,100.48,100.395,100.445,2161836057.0
2006-12-06 05:00:00,100.445,100.48,100.383,100.455,1907750150.0
2006-12-06 05:30:00,100.455,100.475,100.388,100.455,1975704471.0
2006-12-06 06:00:00,100.455,100.472,100.39,100.42,2306235943.0
2006-12-06 06:30:00,100.422,100.435,100.315,100.34,2386489694.0
2006-12-06 07:00:00,100.34,100.345,100.19,100.273,2065182002.0
2006-12-06 07:30:00,100.275,100.294,100.131,100.188,2203788092.0
2006-12-06 08:00:00,100.155,100.273,100.13,100.18,2343015581.0
2006-12-06 08:30:00,100.17,100.24,100.085,100.192,2214128553.0
2006-12-06 09:00:00,100.18,100.5,100.16,100.477,2689240826.0
2006-12-06 09:30:00,100.475,100.655,100.46,100.595,2162734443.0
2006-12-06 10:00:00,100.605,100.61,100.47,100.545,2271089064.0
2006-12-06 10:30:00,100.535,100.623,100.525,100.623,2441373423.0
2006-12-06 11:00:00,100.615,100.635,100.525,100.525,1650674567.0
2006-12-06 11:30:00,100.538,100.665,100.48,100.533,2292296518.0
2006-12-06 12:00:00,100.535,100.58,100.483,100.545,2773251248.0
2006-12-06 12:30:00,100.54,100.619,100.53,100.595,2487905584.0
2006-12-06 13:00:00,100.6,100.74,100.553,100.62,2518463092.0
2006-12-06 13:30:00,100.615,100.632,100.425,100.455,2923397242.0
2006-12-06 14:00:00,100.458,100.62,100.458,100.56,2331774340.0
2006-12-06 14:30:00,100.57,100.59,100.51,100.543,2686162198.0
2006-12-06 15:00:00,100.56,100.675,100.51,100.635,2530797180.0
2006-12-06 15:30:00,100.64,100.775,100.622,100.675,2960210797.0
2006-12-06 16:00:00,100.675,100.732,100.503,100.542,2714397237.0
2006-12-06 16:30:00,100.55,100.56,100.411,100.49,2423187345.0
2006-12-06 17:00:00,100.49,100.49,100.19,100.24,2133052228.0
2006-12-06 17:30:00,100.235,100.27,100.12,100.173,4348506277.0
2006-12-06 18:00:00,100.165,100.286,100.11,100.265,4478970046.0
2006-12-06 18:30:00,100.26,100.314,100.16,100.298,4734565730.0
2006-12-06 19:00:00,100.3,100.326,100.24,100.295,6772810838.0
2006-12-06 19:30:00,100.29,100.302,100.2,100.225,4679353356.0
2006-12-06 20:00:00,100.23,100.26,100.186,100.245,1797855075.0
2006-12-06 20:30:00,100.235,100.326,100.187,100.28,2155685202.0
2006-12-06 21:00:00,100.28,100.355,100.239,100.34,2086916512.0
2006-12-06 21:30:00,100.34,100.36,100.25,100.29,2301714993.0
2006-12-06 22:00:00,100.285,100.35,100.27,100.287,2479027867.0
2006-12-06 22:30:00,100.295,100.383,100.255,100.358,2394924305.0
2006-12-06 23:00:00,100.365,100.4,100.288,100.32,2491964480.0
2006-12-06 23:30:00,100.32,100.425,100.305,100.35,2513971785.0
2006-12-07 00:00:00,100.353,100.415,100.353,100.407,51107651.0
2006-12-07 00:30:00,100.36,100.47,100.335,100.45,2285474097.0
2006-12-07 01:00:00,100.448,100.487,100.34,100.41,1523451708.0
2006-12-07 01:30:00,100.405,100.5,100.385,100.465,2455067498.0
2006-12-07 02:00:00,100.465,100.465,100.28,100.295,2432712972.0
2006-12-07 02:30:00,100.305,100.33,100.167,100.193,1711116861.0
2006-12-07 03:00:00,100.2,100.285,100.19,100.21,2253886972.0
2006-12-07 03:30:00,100.257,100.36,100.153,100.295,2113287285.0
2006-12-07 04:00:00,100.29,100.405,100.29,100.385,2528588797.0
2006-12-07 04:30:00,100.385,100.415,100.26,100.315,2415471974.0
2006-12-07 05:00:00,100.318,100.335,100.22,100.3,2232036114.0
2006-12-07 05:30:00,100.292,100.302,100.217,100.265,2503995227.0
2006-12-07 06:00:00,100.27,100.28,100.19,100.225,2305869354.0
2006-12-07 06:30:00,100.225,100.24,100.1,100.115,2086410972.0
2006-12-07 07:00:00,100.11,100.196,100.095,100.145,2142990991.0
2006-12-07 07:30:00,100.145,100.185,100.105,100.14,1797419055.0
2006-12-07 08:00:00,100.135,100.146,100.04,100.055,4762407277.0
2006-12-07 08:30:00,100.06,100.147,100.04,100.09,6599662306.0
2006-12-07 09:00:00,100.088,100.198,99.978,100.13,4654191850.0
2006-12-07 09:30:00,100.135,100.152,99.976,100.085,4517022212.0
2006-12-07 10:00:00,100.098,100.19,100.01,100.175,4123071604.0
2006-12-07 10:30:00,100.18,100.262,100.15,100.2,2125669467.0
2006-12-07 11:00:00,100.2,100.24,100.06,100.17,2428227784.0
2006-12-07 11:30:00,100.167,100.2,100.046,100.095,2738075214.0
2006-12-07 12:00:00,100.095,100.099,99.947,100.025,2895083736.0
2006-12-07 12:30:00,100.005,100.07,99.97,100.045,2544441801.0
2006-12-07 13:00:00,100.038,100.136,100.034,100.12,2670997304.0
2006-12-07 13:30:00,100.12,100.185,100.066,100.118,2323666511.0
2006-12-07 14:00:00,100.115,100.216,100.086,100.12,2956985953.0
2006-12-07 14:30:00,100.13,100.13,99.93,100.035,2513637439.0
2006-12-07 15:00:00,100.03,100.168,99.997,100.105,2512952354.0
2006-12-07 15:30:00,100.11,100.205,99.985,100.19,2795952232.0
2006-12-07 16:00:00,100.203,100.26,100.059,100.198,2287359530.0
2006-12-07 16:30:00,100.175,100.315,100.175,100.26,2190561778.0
2006-12-07 17:00:00,100.268,100.296,100.135,100.17,2377344970.0
2006-12-07 17:30:00,100.18,100.205,100.09,100.2,2324441169.0
2006-12-07 18:00:00,100.19,100.23,100.122,100.175,2178783253.0
2006-12-07 18:30:00,100.177,100.245,100.098,100.215,2663039732.0
2006-12-07 19:00:00,100.242,100.29,100.201,100.255,2279940406.0
2006-12-07 19:30:00,100.265,100.302,100.196,100.21,2331991847.0
2006-12-07 20:00:00,100.243,100.29,100.195,100.215,2056969773.0
2006-12-07 20:30:00,100.213,100.275,100.184,100.215,1941603702.0
2006-12-07 21:00:00,100.215,100.236,100.148,100.207,2358998756.0
2006-12-07 21:30:00,100.205,100.3,100.182,100.258,2234666496.0
2006-12-07 22:00:00,100.265,100.305,100.2,100.28,1898441898.0
2006-12-07 22:30:00,100.28,100.296,100.213,100.265,1839199172.0
2006-12-07 23:00:00,100.26,100.265,100.18,100.225,2161580676.0
2006-12-07 23:30:00,100.225,100.252,100.166,100.22,2481557000.0
2006-12-08 00:00:00,100.21,100.246,100.21,100.235,51576467.0
2006-12-08 00:30:00,100.245,100.253,100.14,100.158,2145957448.0
2006-12-08 01:00:00,100.16,100.242,100.159,100.17,2228404332.0
2006-12-08 01:30:00,100.197,100.242,100.09,100.1,2082343445.0
2006-12-08 02:00:00,100.115,100.235,100.055,100.18,2490222739.0
2006-12-08 02:30:00,100.185,100.225,100.162,100.195,2135287403.0
2006-12-08 03:00:00,100.195,100.272,100.128,100.16,2088528227.0
2006-12-08 03:30:00,100.16,100.2,100.11,100.195,1959264990.0
2006-12-08 04:00:00,100.185,100.24,100.15,100.205,2300533323.0
2006-12-08 04:30:00,100.212,100.297,100.178,100.275,2308105464.0
2006-12-08 05:00:00,100.275,100.316,100.239,100.283,2044777326.0
2006-12-08 05:30:00,100.285,100.309,100.18,100.218,2089881793.0
2006-12-08 06:00:00,100.185,100.235,100.15,100.17,2267508036.0
2006-12-08 06:30:00,100.175,100.3,100.131,100.255,2205811838.0
2006-12-08 07:00:00,100.25,100.373,100.2,100.262,2599970405.0
2006-12-08 07:30:00,100.26,100.295,100.215,100.24,2109049202.0
2006-12-08 08:00:00,100.255,100.315,100.192,100.265,2331921825.0
2006-12-08 08:30:00,100.25,100.305,100.23,100.243,2200595555.0
2006-12-08 09:00:00,100.23,100.299,100.135,100.135,2238183157.0
2006-12-08 09:30:00,100.138,100.445,100.131,100.438,2319503175.0
2006-12-08 10:00:00,100.435,100.475,100.36,100.435,2771031798.0
2006-12-08 10:30:00,100.43,100.5,100.37,100.495,2502542079.0
2006-12-08 11:00:00,100.505,100.505,100.317,100.36,1926621064.0
2006-12-08 11:30:00,100.35,100.67,100.337,100.425,3019573436.0
2006-12-08 12:00:00,100.428,100.61,100.4,100.505,2248965555.0
2006-12-08 12:30:00,100.505,100.512,100.38,100.478,2683714600.0
2006-12-08 13:00:00,100.49,100.6,100.44,100.585,2536836265.0
2006-12-08 13:30:00,100.59,100.611,100.495,100.52,2783770278.0
2006-12-08 14:00:00,100.52,100.556,100.445,100.452,2752041718.0
2006-12-08 14:30:00,100.46,100.46,100.32,100.445,2471387038.0
2006-12-08 15:00:00,100.445,100.51,100.41,100.455,1998014642.0
2006-12-08 15:30:00,100.458,100.458,100.075,100.113,3138952468.0
2006-12-08 16:00:00,100.105,100.217,100.046,100.11,4563516261.0
2006-12-08 16:30:00,100.105,100.19,100.016,100.143,4650259476.0
2006-12-08 17:00:00,100.145,100.495,100.035,100.465,6573692339.0
2006-12-08 17:30:00,100.46,100.6,100.403,100.565,4864373213.0
2006-12-08 18:00:00,100.57,100.733,100.515,100.59,1762450743.0
2006-12-08 18:30:00,100.585,101.16,100.581,101.05,2130509136.0
2006-12-08 19:00:00,101.04,101.245,101.02,101.165,2085230828.0
2006-12-08 19:30:00,101.165,101.235,101.07,101.165,2226705453.0
2006-12-08 20:00:00,101.16,101.275,101.145,101.212,2506413492.0
2006-12-08 20:30:00,101.22,101.225,101.125,101.213,2516223535.0
2006-12-08 21:00:00,101.22,101.295,101.15,101.235,2429538692.0
2006-12-08 21:30:00,101.235,101.278,101.205,101.225,2512992792.0
2006-12-08 22:00:00,101.235,101.255,101.163,101.237,2094524034.0
2006-12-08 22:30:00,101.19,101.335,101.19,101.225,2240278213.0
2006-12-08 23:00:00,101.223,101.32,101.195,101.22,2176739309.0
2006-12-08 23:30:00,101.21,101.24,101.155,101.17,2411839046.0
2006-12-11 01:30:00,101.165,101.165,101.064,101.125,1161249314.0
2006-12-11 02:00:00,101.125,101.345,101.12,101.295,2174814398.0
2006-12-11 02:30:00,101.295,101.315,101.212,101.275,1993765052.0
2006-12-11 03:00:00,101.26,101.535,101.26,101.455,2236557651.0
2006-12-11 03:30:00,101.46,101.615,101.419,101.563,1866177676.0
2006-12-11 04:00:00,101.575,101.58,101.44,101.52,2319182088.0
2006-12-11 04:30:00,101.535,101.55,101.43,101.508,2160032702.0
2006-12-11 05:00:00,101.515,101.55,101.435,101.435,2262158856.0
2006-12-11 05:30:00,101.482,101.499,101.401,101.45,1959405943.0
2006-12-11 06:00:00,101.445,101.485,101.416,101.47,2538301499.0
2006-12-11 06:30:00,101.47,101.492,101.405,101.425,2281035583.0
2006-12-11 07:00:00,101.418,101.49,101.41,101.465,2461251127.0
2006-12-11 07:30:00,101.457,101.483,101.41,101.48,2412488405.0
2006-12-11 08:00:00,101.475,101.529,101.44,101.505,2088632100.0
2006-12-11 08:30:00,101.505,101.695,101.473,101.68,2120089599.0
2006-12-11 09:00:00,101.68,101.715,101.565,101.64,2135155288.0
2006-12-11 09:30:00,101.645,101.68,101.505,101.57,1851492267.0
2006-12-11 10:00:00,101.565,101.605,101.482,101.535,4983989597.0
2006-12-11 10:30:00,101.54,101.7,101.49,101.7,6458995932.0
2006-12-11 11:00:00,101.703,101.805,101.626,101.69,4664689681.0
2006-12-11 11:30:00,101.695,101.81,101.645,101.69,4595270394.0
2006-12-11 12:00:00,101.703,101.763,101.634,101.715,5102619127.0
2006-12-11 12:30:00,101.715,101.755,101.65,101.745,2046150530.0
2006-12-11 13:00:00,101.745,101.815,101.695,101.81,2459477068.0
2006-12-11 13:30:00,101.802,101.855,101.74,101.795,2707811248.0
2006-12-11 14:00:00,101.795,101.835,101.737,101.815,2824280780.0
2006-12-11 14:30:00,101.81,101.94,101.79,101.94,2508247335.0
2006-12-11 15:00:00,101.933,101.985,101.865,101.97,2671378326.0
2006-12-11 15:30:00,101.97,101.973,101.845,101.863,2219511256.0
2006-12-11 16:00:00,101.865,101.905,101.808,101.86,3005581659.0
2006-12-11 16:30:00,101.87,101.935,101.756,101.865,2607760599.0
2006-12-11 17:00:00,101.865,101.975,101.768,101.89,2454370009.0
2006-12-11 17:30:00,101.895,101.938,101.85,101.86,2902161669.0
2006-12-11 18:00:00,101.858,101.915,101.78,101.863,2288792755.0
2006-12-11 18:30:00,101.85,101.95,101.82,101.935,2278260215.0
2006-12-11 19:00:00,101.943,101.953,101.785,101.81,2440270140.0
2006-12-11 19:30:00,101.82,101.825,101.68,101.73,2259937817.0
2006-12-11 20:00:00,101.715,101.823,101.69,101.815,2361619385.0
2006-12-11 20:30:00,101.802,101.865,101.77,101.85,2670044275.0
2006-12-11 21:00:00,101.85,101.855,101.733,101.78,2385856821.0
2006-12-11 21:30:00,101.79,101.804,101.706,101.72,2334387409.0
2006-12-11 22:00:00,101.753,101.855,101.697,101.825,2127789229.0
2006-12-11 22:30:00,101.813,101.89,101.787,101.865,2052093294.0
2006-12-11 23:00:00,101.87,101.895,101.82,101.872,2262905600.0
2006-12-11 23:30:00,101.87,101.942,101.865,101.92,2136774238.0
2006-12-12 00:00:00,101.92,101.92,101.7,101.805,1457183526.0
2006-12-12 00:30:00,101.805,101.855,101.703,101.75,2094112634.0
2006-12-12 01:00:00,101.745,101.763,101.667,101.715,2179396184.0
2006-12-12 01:30:00,101.715,101.74,101.605,101.685,2471618198.0
2006-12-12 02:00:00,101.685,101.8,101.653,101.73,2426282972.0
2006-12-12 02:30:00,101.73,101.77,101.653,101.66,2178956035.0
2006-12-12 03:00:00,101.665,101.815,101.665,101.71,2084505976.0
2006-12-12 03:30:00,101.72,101.764,101.66,101.74,1920761203.0
2006-12-12 04:00:00,101.745,101.745,101.623,101.625,2298534724.0
2006-12-12 04:30:00,101.627,101.705,101.627,101.645,2252456480.0
2006-12-12 05:00:00,101.645,101.664,101.564,101.628,2015307151.0
2006-12-12 05:30:00,101.63,101.685,101.548,101.658,2115806464.0
2006-12-12 06:00:00,101.625,101.745,101.625,101.72,2292462296.0
2006-12-12 06:30:00,101.71,101.739,101.617,101.675,2400362542.0
2006-12-12 07:00:00,101.675,101.755,101.651,101.742,2573847158.0
2006-12-12 07:30:00,101.74,101.982,101.663,101.975,2368061123.0
2006-12-12 08:00:00,101.99,102.045,101.94,102.0,2321243023.0
2006-12-12 08:30:00,101.99,102.036,101.913,101.933,2371765160.0
2006-12-12 09:00:00,101.925,101.985,101.85,101.95,2288592216.0
2006-12-12 09:30:00,101.958,101.99,101.779,101.858,2310503457.0
2006-12-12 10:00:00,101.845,101.94,101.835,101.935,2919390894.0
2006-12-12 10:30:00,101.925,101.97,101.86,101.92,2440442682.0
2006-12-12 11:00:00,101.925,101.93,101.748,101.765,2578055246.0
2006-12-12 11:30:00,101.755,101.79,101.589,101.675,2978108474.0
2006-12-12 12:00:00,101.678,101.781,101.605,101.605,2034093962.0
2006-12-12 12:30:00,101.615,101.625,101.342,101.413,2639139545.0
2006-12-12 13:00:00,101.415,101.655,101.395,101.635,2494813338.0
2006-12-12 13:30:00,101.64,101.676,101.55,101.63,2797031858.0
2006-12-12 14:00:00,101.63,101.725,101.558,101.577,2596773276.0
2006-12-12 14:30:00,101.585,101.63,101.505,101.56,2481758360.0
2006-12-12 15:00:00,101.55,101.61,101.455,101.57,2057298826.0
2006-12-12 15:30:00,101.53,101.625,101.339,101.453,5208797472.0
2006-12-12 16:00:00,101.43,101.485,101.299,101.355,4774767644.0
2006-12-12 16:30:00,101.35,101.37,101.148,101.183,4695488388.0
2006-12-12 17:00:00,101.19,101.39,101.153,101.35,6417831665.0
2006-12-12 17:30:00,101.34,101.54,101.328,101.515,4935638341.0
2006-12-12 18:00:00,101.53,101.55,101.385,101.46,1898368098.0
2006-12-12 18:30:00,101.45,101.467,101.31,101.43,2081896572.0
2006-12-12 19:00:00,101.425,101.46,101.343,101.415,2082650851.0
2006-12-12 19:30:00,101.395,101.475,101.375,101.445,2146989100.0
2006-12-12 20:00:00,101.46,101.486,101.365,101.452,2297822120.0
2006-12-12 20:30:00,101.46,101.48,101.35,101.458,2479577344.0
2006-12-12 21:00:00,101.47,101.58,101.38,101.45,2045562626.0
2006-12-12 21:30:00,101.45,101.51,101.4,101.405,2533478495.0
2006-12-12 22:00:00,101.41,101.45,101.285,101.352,1989293013.0
2006-12-12 22:30:00,101.305,101.41,101.305,101.32,2219404018.0
2006-12-12 23:00:00,101.325,101.345,101.275,101.335,2132714612.0
2006-12-12 23:30:00,101.325,101.35,101.218,101.295,2281677178.0
2006-12-13 00:00:00,101.287,101.32,101.171,101.295,872623144.0
2006-12-13 00:30:00,101.29,101.3,101.21,101.225,2162676801.0
2006-12-13 01:00:00,101.23,101.295,101.18,101.26,2027105418.0
2006-12-13 01:30:00,101.26,101.315,101.232,101.245,2151853522.0
2006-12-13 02:00:00,101.245,101.377,101.23,101.36,2120188958.0
2006-12-13 02:30:00,101.365,101.45,101.295,101.45,2046246154.0
2006-12-13 03:00:00,101.445,101.46,101.358,101.425,2189928822.0
2006-12-13 03:30:00,101.435,101.52,101.375,101.492,1933158109.0
2006-12-13 04:00:00,101.492,101.519,101.405,101.405,2334151439.0
2006-12-13 04:30:00,101.415,101.57,101.4,101.535,2109762526.0
2006-12-13 05:00:00,101.53,101.54,101.44,101.44,2309618898.0
2006-12-13 05:30:00,101.487,101.532,101.439,101.475,1898567936.0
2006-12-13 06:00:00,101.47,101.497,101.438,101.46,2406305010.0
2006-12-13 06:30:00,101.46,101.516,101.395,101.465,2073536673.0
2006-12-13 07:00:00,101.46,101.552,101.423,101.51,2300099813.0
2006-12-13 07:30:00,101.502,101.535,101.44,101.5,2401023292.0
2006-12-13 08:00:00,101.505,101.535,101.435,101.535,2164314555.0
2006-12-13 08:30:00,101.53,101.58,101.451,101.52,2076103056.0
2006-12-13 09:00:00,101.52,101.55,101.455,101.49,2093536758.0
2006-12-13 09:30:00,101.495,101.62,101.455,101.57,1904979918.0
2006-12-13 10:00:00,101.565,101.695,101.56,101.685,4791626136.0
2006-12-13 10:30:00,101.69,101.76,101.555,101.555,6540811654.0
2006-12-13 11:00:00,101.548,101.705,101.548,101.63,4704053811.0
2006-12-13 11:30:00,101.635,101.652,101.51,101.555,4696007843.0
2006-12-13 12:00:00,101.568,101.637,101.508,101.57,5365372269.0
2006-12-13 12:30:00,101.585,101.67,101.56,101.635,1931120203.0
2006-12-13 13:00:00,101.63,101.728,101.6,101.665,2449369410.0
2006-12-13 13:30:00,101.657,101.71,101.637,101.66,2567220451.0
2006-12-13 14:00:00,101.66,101.809,101.65,101.805,2826654152.0
2006-12-13 14:30:00,101.795,101.802,101.672,101.73,2446577767.0
2006-12-13 15:00:00,101.723,101.742,101.63,101.715,2565398832.0
2006-12-13 15:30:00,101.705,101.855,101.68,101.77,2155966822.0
2006-12-13 16:00:00,101.755,101.83,101.65,101.67,2992613896.0
2006-12-13 16:30:00,101.675,101.73,101.593,101.675,2571984782.0
2006-12-13 17:00:00,101.67,101.688,101.53,101.555,2408373368.0
2006-12-13 17:30:00,101.55,101.645,101.45,101.45,2925431045.0
2006-12-13 18:00:00,101.443,101.64,101.412,101.598,2292044253.0
2006-12-13 18:30:00,101.58,101.71,101.58,101.68,2275702034.0
2006-12-13 19:00:00,101.673,101.72,101.64,101.68,2353519099.0
2006-12-13 19:30:00,101.69,101.79,101.65,101.75,2304244982.0
2006-12-13 20:00:00,101.725,101.788,101.628,101.725,2340176051.0
2006-12-13 20:30:00,101.727,101.733,101.655,101.7,2673978296.0
2006-12-13 21:00:00,101.7,101.725,101.567,101.615,2416406466.0
2006-12-13 21:30:00,101.625,101.65,101.543,101.585,2523739782.0
2006-12-13 22:00:00,101.593,101.7,101.56,101.61,2104923026.0
2006-12-13 22:30:00,101.608,101.663,101.53,101.535,2053558648.0
2006-12-13 23:00:00,101.535,101.57,101.48,101.552,2215962159.0
2006-12-13 23:30:00,101.545,101.6,101.522,101.6,2186493594.0
2006-12-14 00:00:00,101.59,101.725,101.585,101.665,1310352279.0
2006-12-14 00:30:00,101.67,101.67,101.54,101.57,2082873924.0
2006-12-14 01:00:00,101.565,101.595,101.535,101.56,2074417139.0
2006-12-14 01:30:00,101.56,101.595,101.495,101.53,2465069673.0
2006-12-14 02:00:00,101.53,101.62,101.487,101.525,2438616514.0
2006-12-14 02:30:00,101.525,101.59,101.503,101.57,2108969523.0
2006-12-14 03:00:00,101.575,101.64,101.465,101.53,2043333605.0
2006-12-14 03:30:00,101.54,101.6,101.452,101.525,2135350135.0
2006-12-14 04:00:00,101.525,101.593,101.48,101.56,2327219645.0
2006-12-14 04:30:00,101.567,101.625,101.523,101.61,2169767302.0
2006-12-14 05:00:00,101.595,101.641,101.55,101.603,1985430868.0
2006-12-14 05:30:00,101.605,101.655,101.555,101.618,1961331748.0
2006-12-14 06:00:00,101.62,101.74,101.605,101.74,2479813649.0
2006-12-14 06:30:00,101.735,101.765,101.654,101.695,2381106274.0
2006-12-14 07:00:00,101.705,101.725,101.605,101.657,2736104907.0
2006-12-14 07:30:00,101.66,101.685,101.593,101.64,2361856229.0
2006-12-14 08:00:00,101.655,101.675,101.57,101.615,2309075024.0
2006-12-14 08:30:00,101.605,101.622,101.46,101.488,2344500083.0
2006-12-14 09:00:00,101.48,101.538,101.452,101.47,2297815595.0
2006-12-14 09:30:00,101.488,101.567,101.437,101.533,2262764552.0
2006-12-14 10:00:00,101.535,101.633,101.486,101.53,2884501839.0
2006-12-14 10:30:00,101.525,101.598,101.452,101.53,2397868876.0
2006-12-14 11:00:00,101.54,101.562,101.44,101.475,2507490307.0
2006-12-14 11:30:00,101.465,101.497,101.31,101.44,3022727955.0
2006-12-14 12:00:00,101.445,101.595,101.397,101.575,2291291390.0
2006-12-14 12:30:00,101.595,101.631,101.555,101.603,2505390761.0
2006-12-14 13:00:00,101.6,101.65,101.53,101.6,2413132004.0
2006-12-14 13:30:00,101.605,101.678,101.546,101.585,2790596573.0
2006-12-14 14:00:00,101.575,101.67,101.545,101.647,2597347579.0
2006-12-14 14:30:00,101.65,101.71,101.569,101.64,2229201397.0
2006-12-14 15:00:00,101.635,101.742,101.579,101.71,1970402269.0
2006-12-14 15:30:00,101.733,101.84,101.692,101.708,5109549390.0
2006-12-14 16:00:00,101.705,101.93,101.674,101.795,4639145012.0
2006-12-14 16:30:00,101.8,101.882,101.706,101.853,4757237209.0
2006-12-14 17:00:00,101.855,101.904,101.72,101.77,6615345388.0
2006-12-14 17:30:00,101.77,101.815,101.608,101.61,4775847732.0
2006-12-14 18:00:00,101.615,101.69,101.55,101.635,1844263794.0
2006-12-14 18:30:00,101.63,101.735,101.612,101.66,2026232719.0
2006-12-14 19:00:00,101.665,101.74,101.595,101.725,1978752114.0
2006-12-14 19:30:00,101.725,101.835,101.665,101.805,2188798654.0
2006-12-14 20:00:00,101.8,101.858,101.757,101.817,2403799901.0
2006-12-14 20:30:00,101.825,101.935,101.785,101.82,2298057804.0
2006-12-14 21:00:00,101.825,101.892,101.795,101.84,2251134543.0
2006-12-14 21:30:00,101.835,101.885,101.795,101.84,2355324678.0
2006-12-14 22:00:00,101.845,101.89,101.718,101.757,1875918808.0
2006-12-14 22:30:00,101.725,101.8,101.725,101.735,2211864946.0
2006-12-14 23:00:00,101.74,101.815,101.715,101.805,2111402290.0
2006-12-14 23:30:00,101.795,101.845,101.712,101.765,2214110231.0
2006-12-15 00:00:00,101.758,101.758,101.665,101.705,1316792528.0
2006-12-15 00:30:00,101.675,101.75,101.675,101.725,2173183131.0
2006-12-15 01:00:00,101.73,101.808,101.662,101.705,2046488288.0
2006-12-15 01:30:00,101.705,101.785,101.635,101.77,2041798477.0
2006-12-15 02:00:00,101.773,101.965,101.695,101.935,2381979895.0
2006-12-15 02:30:00,101.945,102.05,101.83,101.995,2044265021.0
2006-12-15 03:00:00,101.99,101.99,101.793,101.8,2122076208.0
2006-12-15 03:30:00,101.847,101.881,101.796,101.83,1760456826.0
2006-12-15 04:00:00,101.825,101.87,101.671,101.74,2264636475.0
2006-12-15 04:30:00,101.74,101.831,101.712,101.805,2179271117.0
2006-12-15 05:00:00,101.8,101.92,101.788,101.92,2263244454.0
2006-12-15 05:30:00,101.912,101.925,101.788,101.84,2413801806.0
2006-12-15 06:00:00,101.845,101.858,101.715,101.845,2177800952.0
2006-12-15 06:30:00,101.85,101.85,101.763,101.84,1813872721.0
2006-12-15 07:00:00,101.84,101.88,101.81,101.87,1890219985.0
2006-12-15 07:30:00,101.885,101.902,101.788,101.855,1703890913.0
2006-12-15 08:00:00,101.855,101.915,101.85,101.905,4665914144.0
2006-12-15 08:30:00,101.91,101.929,101.8,101.9,6496500581.0
2006-12-15 09:00:00,101.898,102.034,101.843,102.015,4791199367.0
2006-12-15 09:30:00,102.02,102.05,101.909,101.965,4707036245.0
2006-12-15 10:00:00,101.988,102.058,101.931,102.025,5319796122.0
2006-12-15 10:30:00,102.015,102.31,101.955,102.28,2058644552.0
2006-12-15 11:00:00,102.28,102.348,102.18,102.275,2124550771.0
2006-12-15 11:30:00,102.277,102.342,102.191,102.215,2603301591.0
2006-12-15 12:00:00,102.215,102.307,102.108,102.17,2736057830.0
2006-12-15 12:30:00,102.165,102.3,102.135,102.28,2371710197.0
2006-12-15 13:00:00,102.273,102.305,102.245,102.27,2470751684.0
2006-12-15 13:30:00,102.275,102.275,102.179,102.19,2434518347.0
2006-12-15 14:00:00,102.185,102.3,102.133,102.29,3076729568.0
2006-12-15 14:30:00,102.3,102.374,102.208,102.24,2385441017.0
2006-12-15 15:00:00,102.23,102.335,102.145,102.21,2435462477.0
2006-12-15 15:30:00,102.22,102.22,101.818,101.855,2516277249.0
2006-12-15 16:00:00,101.86,101.935,101.547,101.603,2227551461.0
2006-12-15 16:30:00,101.59,101.66,101.42,101.655,2328398137.0
2006-12-15 17:00:00,101.648,101.843,101.555,101.605,2371564456.0
2006-12-15 17:30:00,101.625,101.672,101.5,101.55,2357145669.0
2006-12-15 18:00:00,101.52,101.795,101.49,101.765,2414444007.0
2006-12-15 18:30:00,101.762,101.785,101.681,101.775,2776666694.0
2006-12-15 19:00:00,101.765,101.958,101.765,101.95,2396550089.0
2006-12-15 19:30:00,101.96,102.02,101.875,101.91,2519978163.0
2006-12-15 20:00:00,101.903,101.955,101.848,101.905,2170422942.0
2006-12-15 20:30:00,101.893,101.945,101.851,101.885,2032721469.0
2006-12-15 21:00:00,101.885,101.997,101.868,101.997,2240387945.0
2006-12-15 21:30:00,101.995,102.03,101.895,101.995,2272957049.0
2006-12-15 22:00:00,101.985,102.04,101.955,102.0,2053061873.0
2006-12-15 22:30:00,102.0,102.028,101.91,101.965,1973339437.0
2006-12-15 23:00:00,101.96,102.05,101.96,102.04,2033962188.0
2006-12-15 23:30:00,102.03,102.06,101.96,102.025,2323171676.0
2006-12-18 01:00:00,102.025,102.025,101.797,101.845,1541079534.0
2006-12-18 01:30:00,101.855,101.9,101.803,101.9,2403255860.0
2006-12-18 02:00:00,101.9,101.953,101.875,101.925,2380142660.0
2006-12-18 02:30:00,101.915,101.975,101.87,101.895,1971970504.0
2006-12-18 03:00:00,101.9,101.92,101.848,101.88,2008045445.0
2006-12-18 03:30:00,101.89,101.945,101.865,101.915,1556289254.0
2006-12-18 04:00:00,101.905,101.96,101.866,101.945,2366454028.0
2006-12-18 04:30:00,101.935,101.96,101.907,101.945,2118858027.0
2006-12-18 05:00:00,101.95,101.965,101.883,101.935,1702404885.0
2006-12-18 05:30:00,101.94,101.96,101.895,101.945,2004153744.0
2006-12-18 06:00:00,101.945,102.0,101.94,101.965,2239717162.0
2006-12-18 06:30:00,101.967,101.991,101.935,101.965,2202717505.0
2006-12-18 07:00:00,101.965,101.985,101.904,101.938,2027887511.0
2006-12-18 07:30:00,101.94,101.965,101.853,101.888,2148909620.0
2006-12-18 08:00:00,101.89,101.89,101.78,101.825,2480610732.0
2006-12-18 08:30:00,101.815,101.87,101.751,101.855,2392165710.0
2006-12-18 09:00:00,101.865,101.869,101.8,101.827,2753988725.0
2006-12-18 09:30:00,101.83,101.872,101.77,101.86,2417874291.0
2006-12-18 10:00:00,101.875,101.935,101.663,101.77,2280494815.0
2006-12-18 10:30:00,101.755,101.87,101.7,101.848,2371425550.0
2006-12-18 11:00:00,101.84,101.94,101.82,101.885,2325060399.0
2006-12-18 11:30:00,101.898,101.938,101.751,101.815,2322773533.0
2006-12-18 12:00:00,101.825,101.835,101.709,101.72,2522834798.0
2006-12-18 12:30:00,101.715,101.79,101.64,101.735,2402990846.0
2006-12-18 13:00:00,101.73,102.013,101.701,102.005,2565631760.0
2006-12-18 13:30:00,101.975,102.095,101.877,101.925,3047327627.0
2006-12-18 14:00:00,101.95,102.0,101.857,101.895,2394505337.0
2006-12-18 14:30:00,101.895,102.01,101.837,101.983,2543801901.0
2006-12-18 15:00:00,101.99,102.115,101.95,102.075,2346606603.0
2006-12-18 15:30:00,102.08,102.24,101.985,102.185,2634510615.0
2006-12-18 16:00:00,102.185,102.225,102.125,102.197,2464425688.0
2006-12-18 16:30:00,102.205,102.25,102.095,102.14,1741989202.0
2006-12-18 17:00:00,102.14,102.215,102.07,102.16,1868053147.0
2006-12-18 17:30:00,102.16,102.175,102.048,102.053,5070731164.0
2006-12-18 18:00:00,102.04,102.14,102.028,102.09,4760215083.0
2006-12-18 18:30:00,102.085,102.127,101.977,102.038,4815272019.0
2006-12-18 19:00:00,102.04,102.105,101.98,102.075,6398708280.0
2006-12-18 19:30:00,102.07,102.085,102.005,102.04,4866873539.0
2006-12-18 20:00:00,102.045,102.055,101.97,101.995,1664969594.0
2006-12-18 20:30:00,101.985,102.045,101.96,102.02,1818870498.0
2006-12-18 21:00:00,102.02,102.065,101.994,102.03,2015082189.0
2006-12-18 21:30:00,102.03,102.065,101.975,102.065,2113268513.0
2006-12-18 22:00:00,102.04,102.07,101.95,101.972,2298119505.0
2006-12-18 22:30:00,101.98,102.013,101.93,101.97,2188741122.0
2006-12-18 23:00:00,101.975,102.042,101.933,102.025,2164490769.0
2006-12-18 23:30:00,102.02,102.065,101.985,102.04,2222752989.0
2006-12-19 00:00:00,102.04,102.098,101.963,102.022,1322589209.0
2006-12-19 00:30:00,101.97,102.052,101.97,102.015,2034029217.0
2006-12-19 01:00:00,102.03,102.08,101.99,102.02,1937925164.0
2006-12-19 01:30:00,102.01,102.08,101.988,102.048,2359099958.0
2006-12-19 02:00:00,102.048,102.075,101.976,102.075,2296587219.0
2006-12-19 02:30:00,102.07,102.15,101.996,102.04,1943893624.0
2006-12-19 03:00:00,102.035,102.11,101.937,101.985,2161451216.0
2006-12-19 03:30:00,102.037,102.04,101.934,102.02,1963511390.0
2006-12-19 04:00:00,102.015,102.05,101.963,102.0,2345628223.0
2006-12-19 04:30:00,102.005,102.073,101.985,102.05,2097300842.0
2006-12-19 05:00:00,102.045,102.13,102.002,102.13,2176339288.0
2006-12-19 05:30:00,102.122,102.165,102.013,102.02,2328842930.0
2006-12-19 06:00:00,102.025,102.102,101.965,102.1,2115225987.0
2006-12-19 06:30:00,102.1,102.118,102.025,102.105,1909505008.0
2006-12-19 07:00:00,102.11,102.115,102.075,102.1,1206162702.0
2006-12-19 07:30:00,102.115,102.135,102.085,102.105,1363626609.0
2006-12-19 08:00:00,102.1,102.117,102.005,102.055,4711722698.0
2006-12-19 08:30:00,102.06,102.095,101.995,102.02,6309699490.0
2006-12-19 09:00:00,102.018,102.225,101.956,102.095,4778841259.0
2006-12-19 09:30:00,102.1,102.337,102.025,102.265,4743513722.0
2006-12-19 10:00:00,102.293,102.32,102.097,102.1,4936044856.0
2006-12-19 11:30:00,102.1,102.1,101.905,102.05,1803514199.0
2006-12-19 12:00:00,102.05,102.06,101.869,101.895,2720478886.0
2006-12-19 12:30:00,101.89,101.99,101.845,101.99,2403776262.0
2006-12-19 13:00:00,101.983,102.05,101.92,101.99,2565361164.0
2006-12-19 13:30:00,101.99,102.01,101.872,101.885,2303649379.0
2006-12-19 14:00:00,101.89,102.105,101.89,102.065,3014701073.0
2006-12-19 14:30:00,102.075,102.195,102.0,102.065,2549330591.0
2006-12-19 15:00:00,102.05,102.168,102.014,102.095,2394668684.0
2006-12-19 15:30:00,102.098,102.295,102.07,102.185,2600533215.0
2006-12-19 16:00:00,102.175,102.205,102.07,102.143,2338990012.0
2006-12-19 16:30:00,102.13,102.185,102.025,102.08,2296183085.0
2006-12-19 17:00:00,102.088,102.265,102.075,102.115,2433842761.0
2006-12-19 17:30:00,102.125,102.2,102.07,102.175,2297029127.0
2006-12-19 18:00:00,102.16,102.195,102.035,102.105,2379362107.0
2006-12-19 18:30:00,102.102,102.14,101.948,102.0,2738005964.0
2006-12-19 19:00:00,101.985,102.19,101.972,102.175,2431980531.0
2006-12-19 19:30:00,102.185,102.195,102.044,102.09,2409564432.0
2006-12-19 20:00:00,102.088,102.143,102.015,102.125,2115351581.0
2006-12-19 20:30:00,102.123,102.405,102.088,102.385,2051569921.0
2006-12-19 21:00:00,102.4,102.4,102.294,102.367,2236967959.0
2006-12-19 21:30:00,102.365,102.41,102.275,102.29,2391121323.0
2006-12-19 22:00:00,102.32,102.39,102.285,102.375,1919169286.0
2006-12-19 22:30:00,102.38,102.427,102.303,102.395,2029904611.0
2006-12-19 23:00:00,102.405,102.493,102.363,102.465,2116446090.0
2006-12-19 23:30:00,102.475,102.5,102.39,102.415,2497811828.0
2006-12-20 00:00:00,102.42,102.45,102.31,102.44,1229109713.0
2006-12-20 00:30:00,102.44,102.455,102.36,102.415,1970168240.0
2006-12-20 01:00:00,102.435,102.445,102.324,102.36,1846187921.0
2006-12-20 01:30:00,102.365,102.49,102.314,102.44,2245681605.0
2006-12-20 02:00:00,102.44,102.475,102.385,102.46,2153498773.0
2006-12-20 02:30:00,102.45,102.665,102.403,102.605,1878207855.0
2006-12-20 03:00:00,102.605,102.62,102.486,102.525,1903929044.0
2006-12-20 03:30:00,102.52,102.6,102.472,102.59,2291834811.0
2006-12-20 04:00:00,102.585,102.649,102.53,102.64,2526888590.0
2006-12-20 04:30:00,102.63,102.649,102.425,102.445,2054101937.0
2006-12-20 05:00:00,102.45,102.495,102.381,102.42,2029811772.0
2006-12-20 05:30:00,102.42,102.463,102.362,102.42,1850182300.0
2006-12-20 06:00:00,102.42,102.489,102.403,102.47,2190863768.0
2006-12-20 06:30:00,102.472,102.51,102.415,102.45,2259674903.0
2006-12-20 07:00:00,102.45,102.508,102.389,102.488,2052636090.0
2006-12-20 07:30:00,102.49,102.515,102.417,102.488,2199393639.0
2006-12-20 08:00:00,102.495,102.515,102.41,102.44,2411532627.0
2006-12-20 08:30:00,102.44,102.475,102.365,102.42,2348336799.0
2006-12-20 09:00:00,102.435,102.495,102.398,102.467,2699764004.0
2006-12-20 09:30:00,102.47,102.515,102.389,102.475,2362248138.0
2006-12-20 10:00:00,102.48,102.525,102.315,102.335,2290921881.0
2006-12-20 10:30:00,102.325,102.435,102.31,102.338,2372576422.0
2006-12-20 11:00:00,102.33,102.435,102.288,102.395,2293889171.0
2006-12-20 11:30:00,102.408,102.745,102.384,102.67,2304641897.0
2006-12-20 12:00:00,102.68,102.74,102.475,102.595,2722536827.0
2006-12-20 12:30:00,102.595,102.615,102.385,102.415,2399929746.0
2006-12-20 13:00:00,102.42,102.453,102.325,102.45,2535761935.0
2006-12-20 13:30:00,102.44,102.54,102.42,102.53,3036801377.0
2006-12-20 14:00:00,102.525,102.74,102.485,102.73,2280547859.0
2006-12-20 14:30:00,102.73,102.892,102.7,102.813,2521764344.0
2006-12-20 15:00:00,102.82,103.06,102.78,103.005,2360594572.0
2006-12-20 15:30:00,102.965,103.215,102.94,103.08,2856333880.0
2006-12-20 16:00:00,103.08,103.18,102.995,103.168,2320560855.0
2006-12-20 16:30:00,103.115,103.185,103.0,103.13,2331043431.0
2006-12-20 17:00:00,103.13,103.33,103.11,103.145,2410174881.0
2006-12-20 17:30:00,103.135,103.235,103.062,103.188,5146135980.0
2006-12-20 18:00:00,103.18,103.214,103.021,103.15,4827477108.0
2006-12-20 18:30:00,103.145,103.18,103.004,103.073,4786816326.0
2006-12-20 19:00:00,103.075,103.115,102.94,103.075,6294401678.0
2006-12-20 19:30:00,103.08,103.16,103.05,103.11,4973551609.0
2006-12-20 20:00:00,103.115,103.14,103.025,103.075,1693851028.0
2006-12-20 20:30:00,103.05,103.175,103.005,103.175,2087050349.0
2006-12-20 21:00:00,103.175,103.2,103.083,103.1,2183467187.0
2006-12-20 21:30:00,103.1,103.1,102.975,103.04,1977383352.0
2006-12-20 22:00:00,103.035,103.083,103.005,103.042,2008914666.0
2006-12-20 22:30:00,103.05,103.09,102.985,103.085,2144433114.0
2006-12-20 23:00:00,103.09,103.116,102.935,102.995,2182443218.0
2006-12-20 23:30:00,102.99,103.076,102.948,103.065,2314029343.0
2006-12-21 00:00:00,103.065,103.08,102.975,103.042,1794579993.0
2006-12-21 00:30:00,102.995,103.065,102.995,103.045,2062405315.0
2006-12-21 01:00:00,103.05,103.07,102.97,103.045,1793537381.0
2006-12-21 01:30:00,103.055,103.115,103.014,103.073,2270891334.0
2006-12-21 02:00:00,103.073,103.141,103.0,103.1,2160422730.0
2006-12-21 02:30:00,103.105,103.13,103.015,103.13,1632512257.0
2006-12-21 03:00:00,103.125,103.155,103.015,103.015,2091528394.0
2006-12-21 03:30:00,103.062,103.074,102.991,103.06,1736390489.0
2006-12-21 04:00:00,103.055,103.08,103.008,103.055,2108524518.0
2006-12-21 04:30:00,103.06,103.112,102.998,103.04,1969692038.0
2006-12-21 05:00:00,103.035,103.066,102.983,103.02,1930966940.0
2006-12-21 05:30:00,103.012,103.065,102.986,103.045,1864782861.0
2006-12-21 06:00:00,103.05,103.094,103.0,103.07,1903558214.0
2006-12-21 06:30:00,103.07,103.08,102.998,103.04,2158392984.0
2006-12-21 07:00:00,103.04,103.07,102.993,103.003,1595116846.0
2006-12-21 07:30:00,103.02,103.055,102.98,103.015,1501145395.0
2006-12-21 08:00:00,103.01,103.1,102.96,103.04,4876938235.0
2006-12-21 08:30:00,103.045,103.159,102.965,103.075,6234254673.0
2006-12-21 09:00:00,103.085,103.085,102.927,103.055,4782190681.0
2006-12-21 09:30:00,103.06,103.185,103.008,103.07,4927453093.0
2006-12-21 10:00:00,103.083,103.158,103.043,103.075,5165069731.0
2006-12-21 10:30:00,103.095,103.23,102.992,103.215,2322855560.0
2006-12-21 11:00:00,103.205,103.22,102.895,102.895,2160691830.0
2006-12-21 11:30:00,102.938,102.997,102.715,102.75,2341454976.0
2006-12-21 12:00:00,102.74,102.745,102.59,102.735,2866921968.0
2006-12-21 12:30:00,102.73,102.885,102.67,102.82,2374629490.0
2006-12-21 13:00:00,102.813,102.926,102.773,102.9,2470093098.0
2006-12-21 13:30:00,102.9,102.945,102.83,102.905,2404240083.0
2006-12-21 14:00:00,102.91,102.91,102.702,102.76,2991470390.0
2006-12-21 14:30:00,102.77,102.83,102.68,102.81,2498925551.0
2006-12-21 15:00:00,102.805,102.92,102.749,102.77,2394507565.0
2006-12-21 15:30:00,102.77,102.77,102.49,102.55,2748232232.0
2006-12-21 16:00:00,102.54,102.62,102.48,102.583,2242639722.0
2006-12-21 16:30:00,102.57,102.592,102.365,102.38,2310121337.0
2006-12-21 17:00:00,102.388,102.575,102.313,102.545,2358700929.0
2006-12-21 17:30:00,102.555,102.595,102.44,102.545,2295028231.0
2006-12-21 18:00:00,102.505,102.655,102.475,102.5,2319230302.0
2006-12-21 18:30:00,102.497,102.497,102.381,102.47,2688843864.0
2006-12-21 19:00:00,102.46,102.542,102.375,102.515,2361467435.0
2006-12-21 19:30:00,102.525,102.546,102.46,102.535,2451691918.0
2006-12-21 20:00:00,102.533,102.54,102.445,102.47,2165851373.0
2006-12-21 20:30:00,102.468,102.52,102.375,102.46,2064077809.0
2006-12-21 21:00:00,102.46,102.505,102.39,102.482,2219431770.0
2006-12-21 21:30:00,102.48,102.56,102.467,102.49,2293163202.0
2006-12-21 22:00:00,102.485,102.523,102.435,102.495,1791968051.0
2006-12-21 22:30:00,102.495,102.51,102.37,102.46,2037273066.0
2006-12-21 23:00:00,102.455,102.46,102.345,102.425,2064767710.0
2006-12-21 23:30:00,102.43,102.46,102.363,102.395,2368006543.0
2006-12-22 00:00:00,102.405,102.427,102.302,102.33,1958441647.0
2006-12-22 00:30:00,102.335,102.422,102.3,102.42,1722853091.0
2006-12-22 01:00:00,102.42,102.445,102.36,102.393,1533717270.0
2006-12-22 01:30:00,102.4,102.425,102.34,102.34,1937438064.0
2006-12-22 02:00:00,102.33,102.466,102.3,102.45,2311045218.0
2006-12-22 02:30:00,102.445,102.46,102.37,102.44,1943183727.0
2006-12-22 03:00:00,102.445,102.488,102.392,102.435,1930875967.0
2006-12-22 03:30:00,102.435,102.453,102.358,102.43,1653549982.0
2006-12-22 04:00:00,102.43,102.452,102.38,102.39,2209039376.0
2006-12-22 04:30:00,102.392,102.405,102.33,102.38,2133779270.0
2006-12-22 05:00:00,102.38,102.468,102.365,102.398,1996045765.0
2006-12-22 05:30:00,102.41,102.41,102.324,102.383,2124275047.0
2006-12-22 06:00:00,102.385,102.424,102.33,102.355,2470353811.0
2006-12-22 06:30:00,102.345,102.403,102.315,102.385,2336897552.0
2006-12-22 07:00:00,102.395,102.435,102.358,102.407,2656463364.0
2006-12-22 07:30:00,102.41,102.463,102.348,102.405,2200300295.0
2006-12-22 08:00:00,102.415,102.44,102.345,102.435,2255394593.0
2006-12-22 08:30:00,102.425,102.518,102.395,102.498,2245359549.0
2006-12-22 09:00:00,102.49,102.565,102.448,102.51,2244029414.0
2006-12-22 09:30:00,102.523,102.605,102.46,102.52,2267908982.0
2006-12-22 10:00:00,102.53,102.545,102.47,102.52,2710502133.0
2006-12-22 10:30:00,102.52,102.571,102.465,102.52,2382986117.0
2006-12-22 11:00:00,102.525,102.55,102.38,102.43,2487985702.0
2006-12-22 11:30:00,102.42,102.53,102.4,102.47,2875178094.0
2006-12-22 12:00:00,102.465,102.61,102.45,102.56,2360709810.0
2006-12-22 12:30:00,102.56,102.745,102.555,102.658,2444414440.0
2006-12-22 13:00:00,102.665,102.7,102.522,102.55,2331170341.0
2006-12-22 13:30:00,102.555,102.643,102.515,102.6,2783859634.0
2006-12-22 14:00:00,102.6,102.607,102.358,102.448,2259001751.0
2006-12-22 14:30:00,102.405,102.505,102.405,102.44,2104222657.0
2006-12-22 15:00:00,102.44,102.6,102.417,102.475,2262222252.0
2006-12-22 15:30:00,102.473,102.547,102.281,102.353,4904657321.0
2006-12-22 16:00:00,102.34,102.527,102.289,102.515,4972796858.0
2006-12-22 16:30:00,102.515,102.557,102.462,102.465,4756981589.0
2006-12-22 17:00:00,102.51,102.74,102.51,102.615,6649530212.0
2006-12-22 17:30:00,102.605,102.632,102.527,102.57,4865745237.0
2006-12-22 18:00:00,102.58,102.628,102.525,102.55,1764724760.0
2006-12-22 18:30:00,102.535,102.706,102.525,102.665,1845484683.0
2006-12-22 19:00:00,102.67,102.725,102.543,102.635,2051017792.0
2006-12-22 19:30:00,102.635,102.697,102.555,102.635,1820924865.0
2006-12-22 20:00:00,102.625,102.677,102.548,102.577,1789196146.0
2006-12-22 20:30:00,102.585,102.68,102.53,102.605,1859298153.0
2006-12-22 21:00:00,102.6,102.655,102.52,102.625,1455040318.0
2006-12-22 21:30:00,102.62,102.62,102.52,102.605,2038606066.0
2006-12-22 22:00:00,102.61,102.68,102.555,102.627,1710069860.0
2006-12-22 22:30:00,102.628,102.675,102.583,102.67,1742746338.0
2006-12-22 23:00:00,102.66,102.67,102.45,102.525,1339309314.0
2006-12-22 23:30:00,102.52,102.653,102.43,102.52,1660243377.0
2006-12-26 10:00:00,102.515,102.63,102.515,102.575,4816208373.0
2006-12-26 10:30:00,102.58,102.662,102.566,102.645,7258714663.0
2006-12-26 11:00:00,102.65,102.673,102.577,102.645,4784176862.0
2006-12-26 11:30:00,102.65,102.665,102.57,102.615,4651500092.0
2006-12-26 12:00:00,102.63,102.664,102.558,102.645,4721120629.0
2006-12-26 12:30:00,102.645,102.675,102.58,102.63,2140812808.0
2006-12-26 13:00:00,102.63,102.662,102.521,102.56,2044365467.0
2006-12-26 13:30:00,102.603,102.65,102.555,102.625,2306340426.0
2006-12-26 14:00:00,102.625,102.672,102.525,102.56,2828306280.0
2006-12-26 14:30:00,102.555,102.572,102.49,102.515,2038765443.0
2006-12-26 15:00:00,102.508,102.6,102.507,102.575,2332107494.0
2006-12-26 15:30:00,102.575,102.621,102.5,102.61,2354173914.0
2006-12-26 16:00:00,102.615,102.665,102.57,102.62,2942908704.0
2006-12-26 16:30:00,102.63,102.645,102.455,102.455,2502291834.0
2006-12-26 17:00:00,102.45,102.631,102.413,102.585,2358687311.0
2006-12-26 17:30:00,102.585,102.607,102.478,102.505,2786736979.0
2006-12-26 18:00:00,102.5,102.56,102.44,102.528,2170352981.0
2006-12-26 18:30:00,102.515,102.54,102.455,102.5,2257727557.0
2006-12-26 19:00:00,102.515,102.64,102.487,102.62,2334812738.0
2006-12-26 19:30:00,102.63,102.657,102.565,102.645,2189766105.0
2006-12-26 20:00:00,102.63,102.657,102.452,102.485,2110037327.0
2006-12-26 20:30:00,102.477,102.532,102.45,102.485,2649574005.0
2006-12-26 21:00:00,102.475,102.555,102.444,102.545,2416108311.0
2006-12-26 21:30:00,102.555,102.575,102.492,102.575,2429818098.0
2006-12-26 22:00:00,102.573,102.59,102.477,102.575,2115931425.0
2006-12-26 22:30:00,102.573,102.639,102.5,102.635,2103822173.0
2006-12-26 23:00:00,102.635,102.638,102.545,102.587,2185269226.0
2006-12-26 23:30:00,102.585,102.615,102.527,102.555,2082633388.0
2006-12-27 00:00:00,102.55,102.55,102.45,102.535,987856043.0
2006-12-27 00:30:00,102.535,102.539,102.44,102.495,1883000196.0
2006-12-27 01:00:00,102.49,102.53,102.46,102.515,1811127478.0
2006-12-27 01:30:00,102.52,102.535,102.425,102.49,2241215155.0
2006-12-27 02:00:00,102.498,102.58,102.424,102.48,2059953836.0
2006-12-27 02:30:00,102.47,102.49,102.365,102.43,1971049333.0
2006-12-27 03:00:00,102.435,102.441,102.35,102.4,1913132240.0
2006-12-27 03:30:00,102.395,102.415,102.272,102.33,1720171331.0
2006-12-27 04:00:00,102.32,102.326,102.239,102.25,2125905946.0
2006-12-27 04:30:00,102.252,102.252,102.1,102.16,2085951297.0
2006-12-27 05:00:00,102.16,102.23,102.07,102.183,2149378457.0
2006-12-27 05:30:00,102.185,102.23,102.085,102.193,2114097513.0
2006-12-27 06:00:00,102.195,102.225,102.1,102.155,2396617103.0
2006-12-27 06:30:00,102.155,102.18,102.056,102.14,2387521132.0
2006-12-27 07:00:00,102.15,102.19,102.103,102.172,2512026455.0
2006-12-27 07:30:00,102.17,102.24,102.07,102.18,2217922604.0
2006-12-27 08:00:00,102.235,102.236,102.105,102.155,2189246756.0
2006-12-27 08:30:00,102.145,102.231,102.117,102.22,2255629071.0
2006-12-27 09:00:00,102.21,102.281,102.145,102.21,2288504833.0
2006-12-27 09:30:00,102.208,102.235,102.16,102.22,2118561677.0
2006-12-27 10:00:00,102.23,102.318,102.206,102.25,2744748165.0
2006-12-27 10:30:00,102.25,102.3,102.114,102.165,2372216815.0
2006-12-27 11:00:00,102.19,102.245,102.113,102.18,2637785700.0
2006-12-27 11:30:00,102.19,102.215,102.018,102.09,2949189174.0
2006-12-27 12:00:00,102.075,102.19,102.065,102.18,2400276555.0
2006-12-27 12:30:00,102.18,102.2,102.09,102.113,2219080072.0
2006-12-27 13:00:00,102.12,102.18,102.085,102.11,2052059872.0
2006-12-27 13:30:00,102.115,102.185,102.045,102.07,2903404160.0
2006-12-27 14:00:00,102.07,102.09,101.865,102.008,2305826872.0
2006-12-27 14:30:00,101.975,102.07,101.895,101.935,2136680363.0
2006-12-27 15:00:00,101.935,102.08,101.915,102.05,2243801113.0
2006-12-27 15:30:00,102.05,102.05,101.824,101.955,5178349668.0
2006-12-27 16:00:00,101.94,101.957,101.644,101.725,5744829191.0
2006-12-27 16:30:00,101.705,101.975,101.68,101.875,4793869569.0
2006-12-27 17:00:00,101.85,102.095,101.85,102.065,7514646823.0
2006-12-27 17:30:00,102.06,102.2,102.01,102.2,5549042057.0
2006-12-27 18:00:00,102.2,102.3,102.135,102.27,4080733848.0
2006-12-27 18:30:00,102.265,102.267,102.183,102.26,7493401055.0
2006-12-27 19:00:00,102.27,102.275,102.16,102.2,5287633892.0
2006-12-27 19:30:00,102.205,102.235,102.126,102.175,2067016330.0
2006-12-27 20:00:00,102.18,102.215,102.14,102.18,1914814068.0
2006-12-27 20:30:00,102.177,102.27,102.165,102.27,2266825895.0
2006-12-27 21:00:00,102.263,102.27,102.169,102.19,1597464934.0
2006-12-27 21:30:00,102.205,102.286,102.16,102.22,1992934944.0
2006-12-27 22:00:00,102.23,102.31,102.211,102.255,1839923335.0
2006-12-27 22:30:00,102.255,102.262,102.198,102.242,1474846600.0
2006-12-27 23:00:00,102.24,102.255,102.18,102.22,1728508059.0
2006-12-27 23:30:00,102.22,102.295,102.157,102.24,1932842052.0
2006-12-28 00:00:00,102.258,102.258,102.055,102.13,2043091723.0
2006-12-28 00:30:00,102.12,102.12,102.037,102.09,1610532908.0
2006-12-28 01:00:00,102.085,102.195,102.085,102.165,1896475932.0
2006-12-28 01:30:00,102.165,102.25,102.142,102.24,2000127548.0
2006-12-28 02:00:00,102.23,102.265,102.095,102.265,2067738956.0
2006-12-28 02:30:00,102.265,102.28,102.195,102.245,1712160527.0
2006-12-28 03:00:00,102.25,102.31,102.197,102.215,1667417819.0
2006-12-28 03:30:00,102.215,102.307,102.174,102.288,1906710659.0
2006-12-28 04:00:00,102.29,102.33,102.237,102.305,1744174847.0
2006-12-28 04:30:00,102.305,102.318,102.259,102.28,1552550026.0
2006-12-28 05:00:00,102.282,102.31,102.222,102.29,1763711652.0
2006-12-28 05:30:00,102.285,102.295,102.218,102.27,1764124424.0
2006-12-28 06:00:00,102.26,102.265,102.163,102.225,1936581163.0
2006-12-28 06:30:00,102.21,102.255,102.193,102.233,1350132556.0
2006-12-28 07:00:00,102.24,102.24,102.151,102.167,2111108322.0
2006-12-28 07:30:00,102.17,102.208,102.142,102.18,1887805926.0
2006-12-28 08:00:00,102.185,102.248,102.137,102.185,2329804649.0
2006-12-28 08:30:00,102.18,102.268,102.13,102.2,5229314534.0
2006-12-28 09:00:00,102.19,102.29,102.173,102.265,7574475611.0
2006-12-28 09:30:00,102.27,102.282,102.185,102.25,4099267341.0
2006-12-28 10:00:00,102.25,102.28,102.192,102.26,5562217760.0
2006-12-28 10:30:00,102.265,102.33,102.24,102.29,7609869315.0
2006-12-28 11:00:00,102.29,102.375,102.215,102.325,4849195944.0
2006-12-28 11:30:00,102.32,102.387,102.273,102.37,5684950740.0
2006-12-28 12:00:00,102.385,102.45,102.33,102.435,5151773467.0
2006-12-28 12:30:00,102.435,102.44,102.335,102.395,1949053051.0
2006-12-28 13:00:00,102.385,102.435,102.305,102.417,1933088938.0
2006-12-28 13:30:00,102.428,102.51,102.34,102.5,2385127572.0
2006-12-28 14:00:00,102.52,102.54,102.397,102.425,2913843667.0
2006-12-28 14:30:00,102.42,102.62,102.38,102.485,2327749260.0
2006-12-28 15:00:00,102.483,102.6,102.465,102.52,2360336974.0
2006-12-28 15:30:00,102.51,102.545,102.292,102.37,2376143034.0
2006-12-28 16:00:00,102.37,102.42,102.28,102.32,2901451364.0
2006-12-28 16:30:00,102.35,102.353,102.193,102.26,2646684098.0
2006-12-28 17:00:00,102.315,102.595,102.285,102.545,2536073779.0
2006-12-28 17:30:00,102.545,102.64,102.519,102.53,2744877409.0
2006-12-28 18:00:00,102.54,102.635,102.505,102.583,2152565497.0
2006-12-28 18:30:00,102.57,102.62,102.473,102.53,2279044614.0
2006-12-28 19:00:00,102.54,102.543,102.425,102.445,2353894614.0
2006-12-28 19:30:00,102.455,102.455,102.33,102.425,2074990125.0
2006-12-28 20:00:00,102.41,102.438,102.361,102.4,2364296937.0
2006-12-28 20:30:00,102.397,102.45,102.36,102.41,2503914654.0
2006-12-28 21:00:00,102.4,102.442,102.363,102.395,2403333857.0
2006-12-28 21:30:00,102.405,102.46,102.341,102.455,2367653356.0
2006-12-28 22:00:00,102.453,102.522,102.42,102.445,2086581791.0
2006-12-28 22:30:00,102.443,102.51,102.443,102.458,2126878722.0
2006-12-28 23:00:00,102.46,102.525,102.428,102.477,2058067419.0
2006-12-28 23:30:00,102.475,102.515,102.407,102.45,2102727961.0
2006-12-29 00:00:00,102.445,102.505,102.435,102.465,762904598.0
2006-12-29 00:30:00,102.465,102.49,102.376,102.475,1780162935.0
2006-12-29 01:00:00,102.47,102.487,102.415,102.455,1540891512.0
2006-12-29 01:30:00,102.465,102.485,102.42,102.453,1645471419.0
2006-12-29 02:00:00,102.45,102.485,102.42,102.445,2186009739.0
2006-12-29 02:30:00,102.447,102.495,102.405,102.495,2032370003.0
2006-12-29 03:00:00,102.483,102.535,102.424,102.518,1999811839.0
2006-12-29 03:30:00,102.53,102.572,102.48,102.558,2012665093.0
2006-12-29 04:00:00,102.56,102.57,102.485,102.55,2448746348.0
2006-12-29 04:30:00,102.54,102.563,102.476,102.525,2347186785.0
2006-12-29 05:00:00,102.535,102.56,102.49,102.512,2581400917.0
2006-12-29 05:30:00,102.515,102.552,102.481,102.52,2516615541.0
2006-12-29 06:00:00,102.535,102.535,102.432,102.47,2142953124.0
2006-12-29 06:30:00,102.46,102.497,102.455,102.463,2286412065.0
2006-12-29 07:00:00,102.455,102.475,102.417,102.445,2158164753.0
2006-12-29 07:30:00,102.458,102.487,102.282,102.345,2148183495.0
2006-12-29 08:00:00,102.365,102.46,102.31,102.39,2627196821.0
2006-12-29 08:30:00,102.385,102.446,102.315,102.35,2536520784.0
2006-12-29 09:00:00,102.36,102.39,102.293,102.355,2668812291.0
2006-12-29 09:30:00,102.345,102.46,102.34,102.45,2847239461.0
2006-12-29 10:00:00,102.45,102.472,102.367,102.395,2376868914.0
2006-12-29 10:30:00,102.4,102.465,102.369,102.418,2351334540.0
2006-12-29 11:00:00,102.425,102.524,102.425,102.45,2358647140.0
2006-12-29 11:30:00,102.45,102.54,102.377,102.47,2901462242.0
2006-12-29 12:00:00,102.47,102.487,102.371,102.407,2272894534.0
2006-12-29 12:30:00,102.405,102.58,102.382,102.57,1605946606.0
2006-12-29 13:00:00,102.56,102.592,102.431,102.47,2407045701.0
2006-12-29 13:30:00,102.475,102.475,102.271,102.355,4993503404.0
2006-12-29 14:00:00,102.345,102.57,102.299,102.54,5906549845.0
2006-12-29 14:30:00,102.535,102.705,102.498,102.645,4876068128.0
2006-12-29 15:00:00,102.64,102.655,102.537,102.645,7733250025.0
2006-12-29 15:30:00,102.64,102.667,102.51,102.525,5458688241.0
2006-12-29 16:00:00,102.525,102.6,102.442,102.495,4355699259.0
2006-12-29 16:30:00,102.485,102.51,102.332,102.4,7876469906.0
2006-12-29 17:00:00,102.405,102.425,102.132,102.18,5152372371.0
2006-12-29 17:30:00,102.19,102.37,102.106,102.37,2398300595.0
2006-12-29 18:00:00,102.365,102.395,102.14,102.185,1950521881.0
2006-12-29 18:30:00,102.182,102.285,102.07,102.095,2095352231.0
2006-12-29 19:00:00,102.088,102.17,102.032,102.035,1810576306.0
2006-12-29 19:30:00,102.05,102.207,101.943,102.125,1862031572.0
2006-12-29 20:00:00,102.145,102.27,102.135,102.21,1789141395.0
2006-12-29 20:30:00,102.205,102.22,102.078,102.137,1729920087.0
2006-12-29 21:00:00,102.135,102.145,102.07,102.09,1547135413.0
2006-12-29 21:30:00,102.09,102.165,102.078,102.16,1399234938.0
2006-12-29 22:00:00,102.158,102.158,101.93,102.01,1535639568.0
2006-12-29 22:30:00,102.0,102.045,101.975,102.0,1360494274.0
2006-12-29 23:00:00,101.995,102.148,101.995,102.088,1344020117.0
2007-01-02 09:30:00,102.085,102.085,101.915,101.95,509957843.0
2007-01-02 10:00:00,101.955,101.965,101.788,101.805,2415301587.0
2007-01-02 10:30:00,101.8,101.94,101.777,101.86,5204066416.0
2007-01-02 11:00:00,101.85,102.008,101.79,101.965,7783821106.0
2007-01-02 11:30:00,101.98,102.13,101.915,101.95,4294006988.0
2007-01-02 12:00:00,101.95,101.959,101.85,101.91,5455022341.0
2007-01-02 12:30:00,101.915,102.033,101.75,102.0,7726531208.0
2007-01-02 13:00:00,102.005,102.138,101.947,102.135,4961024124.0
2007-01-02 13:30:00,102.14,102.15,102.05,102.12,5907251751.0
2007-01-02 14:00:00,102.135,102.145,101.983,102.115,5068100651.0
2007-01-02 14:30:00,102.15,102.168,102.005,102.065,2590856877.0
2007-01-02 15:00:00,102.065,102.15,101.93,102.0,2288841840.0
2007-01-02 15:30:00,102.015,102.055,101.795,101.9,2562077189.0
2007-01-02 16:00:00,101.9,102.055,101.805,102.055,2893201866.0
2007-01-02 16:30:00,102.05,102.06,101.915,101.96,2392521847.0
2007-01-02 17:00:00,101.953,102.08,101.945,101.97,2314853550.0
2007-01-02 17:30:00,101.97,102.02,101.888,101.925,2413190512.0
2007-01-02 18:00:00,101.93,101.94,101.805,101.89,2827000573.0
2007-01-02 18:30:00,101.9,102.01,101.864,102.01,2661376827.0
2007-01-02 19:00:00,102.005,102.008,101.915,101.93,2515271608.0
2007-01-02 19:30:00,101.93,102.015,101.875,101.89,2609664126.0
2007-01-02 20:00:00,101.88,101.967,101.866,101.923,2108664322.0
2007-01-02 20:30:00,101.91,101.975,101.908,101.95,2045842639.0
2007-01-02 21:00:00,101.955,102.0,101.933,101.985,2216169594.0
2007-01-02 21:30:00,101.985,102.054,101.96,101.965,2154713772.0
2007-01-02 22:00:00,101.95,102.023,101.883,101.99,2516272810.0
2007-01-02 22:30:00,101.997,102.11,101.96,102.09,2633198544.0
2007-01-02 23:00:00,102.08,102.135,101.964,102.025,2284576590.0
2007-01-02 23:30:00,102.035,102.047,101.897,101.935,2305319311.0
2007-01-03 00:00:00,101.933,101.956,101.875,101.915,1785538170.0
2007-01-03 00:30:00,101.913,101.978,101.883,101.943,2109113166.0
2007-01-03 01:00:00,101.95,101.951,101.878,101.912,1771638473.0
2007-01-03 01:30:00,101.91,102.001,101.91,101.98,2063696525.0
2007-01-03 02:00:00,101.98,102.065,101.955,102.0,2378020528.0
2007-01-03 02:30:00,102.002,102.01,101.908,101.94,2220952884.0
2007-01-03 03:00:00,101.933,101.972,101.876,101.948,2283564911.0
2007-01-03 03:30:00,101.95,101.975,101.891,101.93,1557422597.0
2007-01-03 04:00:00,101.935,101.935,101.84,101.905,2333296613.0
2007-01-03 04:30:00,101.895,101.903,101.805,101.82,2218641980.0
2007-01-03 05:00:00,101.83,101.88,101.785,101.837,2593697225.0
2007-01-03 05:30:00,101.84,101.895,101.799,101.86,2463241319.0
2007-01-03 06:00:00,101.875,101.955,101.817,101.925,2145249671.0
2007-01-03 06:30:00,101.925,101.98,101.88,101.915,2296165075.0
2007-01-03 07:00:00,101.91,101.954,101.863,101.9,2079914335.0
2007-01-03 07:30:00,101.913,101.951,101.854,101.915,2113266137.0
2007-01-03 08:00:00,101.925,101.936,101.83,101.903,2377541740.0
2007-01-03 08:30:00,101.9,101.955,101.875,101.915,2414739799.0
2007-01-03 09:00:00,101.92,101.975,101.887,101.96,2655768809.0
2007-01-03 09:30:00,101.95,102.098,101.925,101.95,2727832867.0
2007-01-03 10:00:00,101.945,102.06,101.87,102.05,2408794790.0
2007-01-03 10:30:00,102.05,102.074,101.968,101.983,2319634371.0
2007-01-03 11:00:00,101.99,102.075,101.93,102.04,2400902364.0
2007-01-03 11:30:00,102.02,102.047,101.915,101.97,2941186704.0
2007-01-03 12:00:00,101.96,102.21,101.94,102.165,2585839566.0
2007-01-03 12:30:00,102.17,102.197,102.002,102.045,2345500793.0
2007-01-03 13:00:00,102.045,102.065,101.907,101.94,2528532400.0
2007-01-03 13:30:00,101.94,102.065,101.886,102.035,4944978148.0
2007-01-03 14:00:00,102.02,102.12,101.972,102.07,5867256293.0
2007-01-03 14:30:00,102.065,102.175,102.035,102.075,5072650309.0
2007-01-03 15:00:00,102.075,102.09,101.81,101.855,7812230588.0
2007-01-03 15:30:00,101.85,102.13,101.795,102.06,5538398083.0
2007-01-03 16:00:00,102.06,102.085,101.976,102.05,4404351810.0
2007-01-03 16:30:00,102.045,102.067,101.95,101.99,7736094582.0
2007-01-03 17:00:00,102.0,102.072,101.912,101.98,5189342679.0
2007-01-03 17:30:00,101.985,102.078,101.92,101.94,2376689737.0
2007-01-03 18:00:00,101.94,102.255,101.925,102.237,2671650163.0
2007-01-03 18:30:00,102.225,102.28,102.157,102.17,3318847667.0
2007-01-03 19:00:00,102.175,102.23,102.078,102.125,3131180371.0
2007-01-03 19:30:00,102.14,102.183,102.07,102.138,2190521247.0
2007-01-03 20:00:00,102.13,102.14,102.05,102.075,2341975450.0
2007-01-03 20:30:00,102.075,102.099,101.989,102.028,2112528973.0
2007-01-03 21:00:00,102.035,102.065,101.912,101.95,2439386712.0
2007-01-03 21:30:00,101.95,101.975,101.79,101.79,2043789223.0
2007-01-03 22:00:00,101.783,101.785,101.688,101.75,2178283917.0
2007-01-03 22:30:00,101.745,101.82,101.703,101.785,2657171480.0
2007-01-03 23:00:00,101.78,101.785,101.685,101.745,1955133030.0
2007-01-03 23:30:00,101.745,101.767,101.675,101.685,2605782083.0
2007-01-04 00:00:00,101.685,101.75,101.685,101.735,143866126.0
2007-01-04 00:30:00,101.727,101.787,101.699,101.74,2251955095.0
2007-01-04 01:00:00,101.733,101.764,101.675,101.703,2355583441.0
2007-01-04 01:30:00,101.705,101.765,101.665,101.735,2510727747.0
2007-01-04 02:00:00,101.735,101.784,101.7,101.735,2483878509.0
2007-01-04 02:30:00,101.733,101.78,101.66,101.723,2382598771.0
2007-01-04 03:00:00,101.73,101.761,101.683,101.712,2273288788.0
2007-01-04 03:30:00,101.705,101.791,101.683,101.77,2128334848.0
2007-01-04 04:00:00,101.755,101.782,101.72,101.77,2620571995.0
2007-01-04 04:30:00,101.77,101.848,101.715,101.83,2030709369.0
2007-01-04 05:00:00,101.83,101.845,101.758,101.83,2697862414.0
2007-01-04 05:30:00,101.84,101.863,101.78,101.828,2039745985.0
2007-01-04 06:00:00,101.835,101.874,101.797,101.84,1760048646.0
2007-01-04 06:30:00,101.845,101.881,101.793,101.863,2906229176.0
2007-01-04 07:00:00,101.865,101.885,101.775,101.825,2131645746.0
2007-01-04 07:30:00,101.82,101.855,101.75,101.765,2167655294.0
2007-01-04 08:00:00,101.773,101.825,101.745,101.805,2101369082.0
2007-01-04 08:30:00,101.795,101.855,101.766,101.855,3041672312.0
2007-01-04 09:00:00,101.845,101.902,101.773,101.84,3271600868.0
2007-01-04 09:30:00,101.842,101.855,101.73,101.78,2547544063.0
2007-01-04 10:00:00,101.785,101.845,101.715,101.795,2394813180.0
2007-01-04 10:30:00,101.79,101.885,101.687,101.83,5246444294.0
2007-01-04 11:00:00,101.82,101.84,101.568,101.595,7464176764.0
2007-01-04 11:30:00,101.6,101.78,101.559,101.77,4353613016.0
2007-01-04 12:00:00,101.76,101.8,101.615,101.65,5589973144.0
2007-01-04 12:30:00,101.655,101.705,101.605,101.66,7863411658.0
2007-01-04 13:00:00,101.66,101.695,101.554,101.6,4946316938.0
2007-01-04 13:30:00,101.605,101.685,101.53,101.59,5996707332.0
2007-01-04 14:00:00,101.605,101.655,101.528,101.64,4938609310.0
2007-01-04 14:30:00,101.64,101.648,101.465,101.505,2579699484.0
2007-01-04 15:00:00,101.505,101.533,101.39,101.475,2334828995.0
2007-01-04 15:30:00,101.515,101.56,101.365,101.38,2551352351.0
2007-01-04 16:00:00,101.38,101.505,101.335,101.465,2924305661.0
2007-01-04 16:30:00,101.455,101.595,101.43,101.515,2406620432.0
2007-01-04 17:00:00,101.53,101.55,101.38,101.42,2271025640.0
2007-01-04 17:30:00,101.425,101.455,101.33,101.4,2437537534.0
2007-01-04 18:00:00,101.405,101.481,101.338,101.4,2778444995.0
2007-01-04 18:30:00,101.42,101.445,101.278,101.35,2664954699.0
2007-01-04 19:00:00,101.365,101.39,101.263,101.27,2490236805.0
2007-01-04 19:30:00,101.273,101.34,101.228,101.31,2517397157.0
2007-01-04 20:00:00,101.3,101.36,101.235,101.283,2198202401.0
2007-01-04 20:30:00,101.27,101.335,101.205,101.31,2181427380.0
2007-01-04 21:00:00,101.317,101.355,101.17,101.17,2317832204.0
2007-01-04 21:30:00,101.17,101.195,101.065,101.115,2154738027.0
2007-01-04 22:00:00,101.095,101.14,101.045,101.1,2482685092.0
2007-01-04 22:30:00,101.097,101.132,101.045,101.115,2541533697.0
2007-01-04 23:00:00,101.105,101.132,101.007,101.075,2381706247.0
2007-01-04 23:30:00,101.08,101.09,100.984,101.07,2346357127.0
2007-01-05 00:00:00,101.068,101.068,100.935,100.975,1402097974.0
2007-01-05 00:30:00,100.973,101.005,100.909,100.918,2324154870.0
2007-01-05 01:00:00,100.93,100.967,100.895,100.947,2325520086.0
2007-01-05 01:30:00,100.945,100.959,100.785,100.865,2272245157.0
2007-01-05 02:00:00,100.865,100.875,100.709,100.825,2274983218.0
2007-01-05 02:30:00,100.815,100.82,100.478,100.505,2408247578.0
2007-01-05 03:00:00,100.505,100.65,100.46,100.622,2548379670.0
2007-01-05 03:30:00,100.63,100.681,100.56,100.655,2366162976.0
2007-01-05 04:00:00,100.67,100.67,100.595,100.645,2137835488.0
2007-01-05 04:30:00,100.645,100.675,100.615,100.632,2180600838.0
2007-01-05 05:00:00,100.625,100.668,100.617,100.635,2091260703.0
2007-01-05 05:30:00,100.648,100.648,100.466,100.495,2211356863.0
2007-01-05 06:00:00,100.5,100.537,100.432,100.498,2490426212.0
2007-01-05 06:30:00,100.485,100.514,100.426,100.47,2438994370.0
2007-01-05 07:00:00,100.475,100.517,100.432,100.515,2548972386.0
2007-01-05 07:30:00,100.505,100.53,100.415,100.455,2723027841.0
2007-01-05 08:00:00,100.445,100.515,100.445,100.485,2245646904.0
2007-01-05 08:30:00,100.485,100.543,100.425,100.425,2414749903.0
2007-01-05 09:00:00,100.405,100.475,100.345,100.42,2531667027.0
2007-01-05 09:30:00,100.425,100.633,100.39,100.615,2921248737.0
2007-01-05 10:00:00,100.615,100.645,100.255,100.33,2541521162.0
2007-01-05 10:30:00,100.335,100.4,100.246,100.315,2369868618.0
2007-01-05 11:00:00,100.315,100.417,100.195,100.375,2599580768.0
2007-01-05 11:30:00,100.375,100.44,100.257,100.355,4804583796.0
2007-01-05 12:00:00,100.35,100.493,100.293,100.38,6070667003.0
2007-01-05 12:30:00,100.375,100.44,100.316,100.405,5094945428.0
2007-01-05 13:00:00,100.405,100.435,100.29,100.315,7925928424.0
2007-01-05 13:30:00,100.315,100.397,100.217,100.265,5535067334.0
2007-01-05 14:00:00,100.26,100.82,100.26,100.7,4290932565.0
2007-01-05 14:30:00,100.695,100.74,100.507,100.58,7429303050.0
2007-01-05 15:00:00,100.59,100.627,100.41,100.43,5221119825.0
2007-01-05 15:30:00,100.435,100.955,100.435,100.925,2430996249.0
2007-01-05 16:00:00,100.92,101.13,100.74,100.982,2644729996.0
2007-01-05 16:30:00,100.98,101.075,100.865,100.92,3290956590.0
2007-01-05 17:00:00,100.915,100.96,100.842,100.88,3075914455.0
2007-01-05 17:30:00,100.9,101.055,100.828,100.953,2165969989.0
2007-01-05 18:00:00,100.955,101.077,100.895,100.945,2277993152.0
2007-01-05 18:30:00,100.935,101.07,100.86,101.025,2253432462.0
2007-01-05 19:00:00,101.023,101.092,100.945,101.025,3003113330.0
2007-01-05 19:30:00,101.02,101.095,100.983,101.005,1914014312.0
2007-01-05 20:00:00,100.998,101.035,100.896,100.955,2356813273.0
2007-01-05 20:30:00,100.955,101.035,100.92,101.005,2654441627.0
2007-01-05 21:00:00,101.005,101.105,101.005,101.04,2022430020.0
2007-01-05 21:30:00,101.04,101.14,101.027,101.08,2645550231.0
2007-01-05 22:00:00,101.095,101.195,101.055,101.13,2201960275.0
2007-01-05 22:30:00,101.132,101.2,101.101,101.2,2253266454.0
2007-01-05 23:00:00,101.193,101.215,101.084,101.098,2367158025.0
2007-01-05 23:30:00,101.12,101.15,101.06,101.1,2458817477.0
2007-01-08 00:30:00,101.1,101.145,101.1,101.13,310037968.0
2007-01-08 01:00:00,101.15,101.155,101.015,101.087,2490516147.0
2007-01-08 01:30:00,101.09,101.1,101.0,101.02,2151522427.0
2007-01-08 02:00:00,101.02,101.036,100.925,100.97,2241268314.0
2007-01-08 02:30:00,100.967,101.01,100.79,100.81,2444693795.0
2007-01-08 03:00:00,100.8,100.845,100.754,100.8,2434705642.0
2007-01-08 03:30:00,100.81,100.812,100.703,100.795,2480695084.0
2007-01-08 04:00:00,100.79,100.85,100.759,100.8,2433301574.0
2007-01-08 04:30:00,100.798,100.845,100.779,100.808,2079868746.0
2007-01-08 05:00:00,100.815,100.867,100.78,100.852,2245914990.0
2007-01-08 05:30:00,100.85,100.915,100.788,100.905,2232420089.0
2007-01-08 06:00:00,100.9,100.945,100.87,100.92,2573536877.0
2007-01-08 06:30:00,100.92,100.932,100.835,100.855,2032764984.0
2007-01-08 07:00:00,100.855,100.885,100.783,100.8,2556184985.0
2007-01-08 07:30:00,100.805,100.877,100.739,100.808,2335691243.0
2007-01-08 08:00:00,100.805,100.855,100.715,100.74,2044935402.0
2007-01-08 08:30:00,100.745,100.795,100.67,100.723,2957705572.0
2007-01-08 09:00:00,100.725,100.805,100.643,100.745,2256390705.0
2007-01-08 09:30:00,100.755,100.84,100.67,100.735,2303610306.0
2007-01-08 10:00:00,100.743,100.947,100.672,100.94,2160160520.0
2007-01-08 10:30:00,100.93,100.96,100.82,100.905,2950233696.0
2007-01-08 11:00:00,100.91,100.944,100.797,100.85,3327031404.0
2007-01-08 11:30:00,100.852,100.873,100.775,100.83,2586471966.0
2007-01-08 12:00:00,100.825,100.845,100.693,100.725,2464830533.0
2007-01-08 12:30:00,100.72,100.811,100.657,100.8,5174014390.0
2007-01-08 13:00:00,100.75,101.0,100.75,100.965,7468390225.0
2007-01-08 13:30:00,100.97,101.0,100.842,100.92,4216896892.0
2007-01-08 14:00:00,100.905,101.045,100.885,101.0,5700019220.0
2007-01-08 14:30:00,100.995,101.001,100.87,100.89,7665171259.0
2007-01-08 15:00:00,100.9,101.045,100.858,100.975,5055110126.0
2007-01-08 15:30:00,100.98,101.03,100.827,100.91,5960206586.0
2007-01-08 16:00:00,100.925,100.977,100.756,100.81,4795986027.0
2007-01-08 16:30:00,100.81,100.85,100.597,100.655,2576131402.0
2007-01-08 17:00:00,100.665,100.739,100.56,100.7,2409337447.0
2007-01-08 17:30:00,100.695,100.765,100.57,100.705,2522102427.0
2007-01-08 18:00:00,100.72,100.815,100.651,100.735,2920477440.0
2007-01-08 18:30:00,100.73,100.75,100.505,100.58,2564153443.0
2007-01-08 19:00:00,100.59,100.72,100.515,100.72,2418784827.0
2007-01-08 19:30:00,100.72,100.932,100.695,100.83,2480699103.0
2007-01-08 20:00:00,100.84,100.85,100.685,100.735,2721860754.0
2007-01-08 20:30:00,100.745,100.895,100.683,100.87,2638997376.0
2007-01-08 21:00:00,100.865,100.99,100.811,100.945,2386491998.0
2007-01-08 21:30:00,100.948,101.009,100.885,100.98,2506307269.0
2007-01-08 22:00:00,100.97,101.02,100.922,101.013,2192700997.0
2007-01-08 22:30:00,101.0,101.056,100.963,100.98,2089565364.0
2007-01-08 23:00:00,100.987,101.02,100.94,100.995,2329496530.0
2007-01-08 23:30:00,100.995,101.085,100.963,101.05,2083009483.0
2007-01-09 00:00:00,101.035,101.094,101.005,101.07,2277595700.0
2007-01-09 00:30:00,101.067,101.18,101.058,101.155,2336619086.0
2007-01-09 01:00:00,101.145,101.17,101.065,101.115,2308003754.0
2007-01-09 01:30:00,101.125,101.125,101.008,101.065,2294051869.0
2007-01-09 02:00:00,101.065,101.245,101.015,101.215,2286058025.0
2007-01-09 02:30:00,101.195,101.24,101.135,101.16,2369344066.0
2007-01-09 03:00:00,101.18,101.3,101.164,101.267,2404284343.0
2007-01-09 03:30:00,101.27,101.32,101.22,101.22,2252447124.0
2007-01-09 04:00:00,101.235,101.257,101.18,101.255,2096481556.0
2007-01-09 04:30:00,101.255,101.284,101.225,101.267,2441076549.0
2007-01-09 05:00:00,101.26,101.325,101.228,101.3,1922807734.0
2007-01-09 05:30:00,101.313,101.332,101.242,101.275,2174275599.0
2007-01-09 06:00:00,101.285,101.34,101.265,101.323,2434221860.0
2007-01-09 06:30:00,101.32,101.375,101.265,101.305,2317093614.0
2007-01-09 07:00:00,101.31,101.31,101.162,101.26,2708243776.0
2007-01-09 07:30:00,101.25,101.291,101.205,101.29,2661069611.0
2007-01-09 08:00:00,101.28,101.3,101.235,101.3,2451721445.0
2007-01-09 08:30:00,101.3,101.34,101.147,101.245,2393042767.0
2007-01-09 09:00:00,101.235,101.28,101.14,101.23,2577154799.0
2007-01-09 09:30:00,101.235,101.255,101.12,101.21,2891276700.0
2007-01-09 10:00:00,101.21,101.282,101.14,101.205,2539416318.0
2007-01-09 10:30:00,101.22,101.32,101.13,101.225,2394418832.0
2007-01-09 11:00:00,101.225,101.42,101.175,101.375,2576716870.0
2007-01-09 11:30:00,101.375,101.42,101.316,101.405,4832482233.0
2007-01-09 12:00:00,101.38,101.404,101.296,101.36,5862419256.0
2007-01-09 12:30:00,101.355,101.355,101.238,101.29,5284000764.0
2007-01-09 13:00:00,101.29,101.475,101.265,101.445,7592511941.0
2007-01-09 13:30:00,101.44,101.492,101.38,101.385,5807787140.0
2007-01-09 14:00:00,101.39,101.407,101.253,101.28,4165855767.0
2007-01-09 14:30:00,101.295,101.335,101.235,101.25,7671260964.0
2007-01-09 15:00:00,101.26,101.327,101.108,101.21,5394823416.0
2007-01-09 15:30:00,101.215,101.252,101.013,101.105,2479580034.0
2007-01-09 16:00:00,101.09,101.35,101.088,101.192,2591877082.0
2007-01-09 16:30:00,101.18,101.385,101.15,101.34,3305534969.0
2007-01-09 17:00:00,101.345,101.37,101.218,101.33,3054567782.0
2007-01-09 17:30:00,101.35,101.35,101.205,101.228,2181493887.0
2007-01-09 18:00:00,101.245,101.37,101.195,101.335,2301935979.0
2007-01-09 18:30:00,101.325,101.385,101.245,101.355,2271727101.0
2007-01-09 19:00:00,101.353,101.368,101.225,101.295,3020299405.0
2007-01-09 19:30:00,101.29,101.37,101.222,101.345,2065979601.0
2007-01-09 20:00:00,101.333,101.42,101.293,101.365,2441951602.0
2007-01-09 20:30:00,101.365,101.436,101.31,101.395,2549285707.0
2007-01-09 21:00:00,101.395,101.418,101.277,101.35,2098467168.0
2007-01-09 21:30:00,101.35,101.495,101.325,101.47,2560708739.0
2007-01-09 22:00:00,101.475,101.517,101.42,101.49,2217304762.0
2007-01-09 22:30:00,101.492,101.53,101.443,101.51,2230088636.0
2007-01-09 23:00:00,101.503,101.505,101.392,101.398,2264878552.0
2007-01-09 23:30:00,101.4,101.468,101.365,101.38,2314297483.0
2007-01-10 00:00:00,101.385,101.41,101.27,101.355,2472918070.0
2007-01-10 00:30:00,101.345,101.49,101.33,101.45,2412479920.0
2007-01-10 01:00:00,101.46,101.46,101.364,101.367,2225041110.0
2007-01-10 01:30:00,101.37,101.398,101.318,101.37,2195463500.0
2007-01-10 02:00:00,101.37,101.433,101.29,101.315,2233930070.0
2007-01-10 02:30:00,101.312,101.441,101.296,101.44,2422065516.0
2007-01-10 03:00:00,101.43,101.485,101.37,101.385,2448890359.0
2007-01-10 03:30:00,101.395,101.422,101.333,101.365,2417806346.0
2007-01-10 04:00:00,101.36,101.397,101.325,101.335,2552401515.0
2007-01-10 04:30:00,101.333,101.395,101.305,101.38,2181290818.0
2007-01-10 05:00:00,101.38,101.425,101.335,101.392,2104221839.0
2007-01-10 05:30:00,101.39,101.407,101.31,101.32,2013298108.0
2007-01-10 06:00:00,101.315,101.349,101.252,101.315,2299517756.0
2007-01-10 06:30:00,101.315,101.33,101.217,101.255,2097091544.0
2007-01-10 07:00:00,101.255,101.3,101.18,101.245,2510015923.0
2007-01-10 07:30:00,101.245,101.306,101.21,101.298,2384514955.0
2007-01-10 08:00:00,101.305,101.375,101.26,101.29,2111036128.0
2007-01-10 08:30:00,101.295,101.398,101.265,101.383,2810008814.0
2007-01-10 09:00:00,101.38,101.445,101.31,101.385,2301614685.0
2007-01-10 09:30:00,101.395,101.475,101.322,101.415,2321709870.0
2007-01-10 10:00:00,101.413,101.49,101.318,101.46,2165308499.0
2007-01-10 10:30:00,101.45,101.486,101.179,101.255,3000367788.0
2007-01-10 11:00:00,101.25,101.335,101.198,101.23,3277084741.0
2007-01-10 11:30:00,101.232,101.342,101.183,101.33,2535474436.0
2007-01-10 12:00:00,101.335,101.35,101.118,101.165,2495759500.0
2007-01-10 12:30:00,101.16,101.35,101.102,101.28,5358842645.0
2007-01-10 13:00:00,101.28,101.36,101.15,101.315,7738121254.0
2007-01-10 13:30:00,101.32,101.375,101.204,101.29,4127639021.0
2007-01-10 14:00:00,101.285,101.38,101.22,101.28,5859477826.0
2007-01-10 14:30:00,101.285,101.353,101.185,101.31,7601056886.0
2007-01-10 15:00:00,101.31,101.35,101.165,101.165,5263546463.0
2007-01-10 15:30:00,101.17,101.405,101.17,101.36,5848679944.0
2007-01-10 16:00:00,101.355,101.397,101.237,101.39,5039954735.0
2007-01-10 16:30:00,101.38,101.535,101.333,101.475,2513701484.0
2007-01-10 17:00:00,101.47,101.662,101.435,101.65,2389923130.0
2007-01-10 17:30:00,101.645,101.655,101.502,101.59,2587787080.0
2007-01-10 18:00:00,101.59,101.603,101.405,101.485,2834538714.0
2007-01-10 18:30:00,101.48,101.57,101.472,101.5,2582248041.0
2007-01-10 19:00:00,101.51,101.715,101.485,101.69,2394852265.0
2007-01-10 19:30:00,101.69,101.715,101.507,101.59,2462201784.0
2007-01-10 20:00:00,101.6,101.642,101.507,101.59,2636177546.0
2007-01-10 20:30:00,101.6,101.665,101.551,101.66,2682220504.0
2007-01-10 21:00:00,101.655,101.725,101.643,101.68,2526666474.0
2007-01-10 21:30:00,101.69,101.7,101.609,101.69,2517811266.0
2007-01-10 22:00:00,101.68,101.705,101.599,101.683,2131673999.0
2007-01-10 22:30:00,101.67,101.705,101.635,101.65,2026027671.0
2007-01-10 23:00:00,101.657,101.785,101.633,101.735,2291554880.0
2007-01-10 23:30:00,101.745,101.912,101.72,101.845,2006629483.0
2007-01-11 00:00:00,101.83,101.91,101.81,101.89,2241862033.0
2007-01-11 00:30:00,101.887,101.915,101.81,101.86,2271347041.0
2007-01-11 01:00:00,101.85,101.905,101.82,101.845,2120748282.0
2007-01-11 01:30:00,101.855,101.855,101.736,101.785,2286224115.0
2007-01-11 02:00:00,101.785,101.81,101.721,101.805,2313019836.0
2007-01-11 02:30:00,101.795,101.91,101.718,101.845,2377798041.0
2007-01-11 03:00:00,101.85,101.89,101.805,101.857,2397839870.0
2007-01-11 03:30:00,101.86,101.913,101.79,101.89,2365626183.0
2007-01-11 04:00:00,101.905,101.93,101.847,101.885,2075882027.0
2007-01-11 04:30:00,101.885,101.916,101.85,101.877,2225878100.0
2007-01-11 05:00:00,101.87,101.945,101.83,101.91,2230215032.0
2007-01-11 05:30:00,101.923,101.938,101.835,101.88,2187250802.0
2007-01-11 06:00:00,101.89,101.91,101.825,101.89,2489311513.0
2007-01-11 06:30:00,101.89,101.927,101.848,101.915,2441276914.0
2007-01-11 07:00:00,101.91,101.935,101.848,101.92,2541230591.0
2007-01-11 07:30:00,101.91,101.945,101.862,101.905,2822883497.0
2007-01-11 08:00:00,101.895,101.96,101.86,101.95,2495775150.0
2007-01-11 08:30:00,101.95,101.99,101.916,101.96,2387012009.0
2007-01-11 09:00:00,101.955,102.05,101.905,102.02,2517683221.0
2007-01-11 09:30:00,102.025,102.22,101.91,102.19,2778186176.0
2007-01-11 10:00:00,102.18,102.413,101.96,102.4,2601025776.0
2007-01-11 10:30:00,102.405,102.511,102.285,102.455,2360143361.0
2007-01-11 11:00:00,102.465,102.575,102.415,102.54,2484748770.0
2007-01-11 11:30:00,102.54,102.885,102.505,102.675,5046824965.0
2007-01-11 12:00:00,102.64,102.84,102.608,102.84,5963296466.0
2007-01-11 12:30:00,102.835,102.84,102.657,102.75,5985666732.0
2007-01-11 13:00:00,102.75,102.75,102.46,102.605,7639297709.0
2007-01-11 13:30:00,102.6,102.65,102.26,102.325,5843210959.0
2007-01-11 14:00:00,102.33,102.38,102.125,102.285,4230505855.0
2007-01-11 14:30:00,102.28,102.3,102.065,102.12,7665351457.0
2007-01-11 15:00:00,102.12,102.186,101.865,101.98,5325745077.0
2007-01-11 15:30:00,101.925,102.13,101.888,102.005,2485847024.0
2007-01-11 16:00:00,101.99,102.135,101.95,102.112,2553152081.0
2007-01-11 16:30:00,102.11,102.265,101.978,102.25,3389945730.0
2007-01-11 17:00:00,102.24,102.35,102.145,102.29,3051958124.0
2007-01-11 17:30:00,102.3,102.45,102.225,102.253,2150865915.0
2007-01-11 18:00:00,102.255,102.45,102.137,102.45,2340479560.0
2007-01-11 18:30:00,102.44,102.47,102.31,102.425,2250507865.0
2007-01-11 19:00:00,102.413,102.443,102.32,102.355,2934228186.0
2007-01-11 19:30:00,102.35,102.4,102.298,102.345,2111118410.0
2007-01-11 20:00:00,102.338,102.42,102.285,102.355,2363524640.0
2007-01-11 20:30:00,102.355,102.457,102.235,102.33,2531779964.0
2007-01-11 21:00:00,102.33,102.4,102.262,102.36,2130019231.0
2007-01-11 21:30:00,102.36,102.362,102.251,102.33,2368313095.0
2007-01-11 22:00:00,102.315,102.355,102.277,102.31,2170942670.0
2007-01-11 22:30:00,102.312,102.408,102.291,102.4,2173550758.0
2007-01-11 23:00:00,102.395,102.395,102.282,102.298,2205736265.0
2007-01-11 23:30:00,102.3,102.345,102.214,102.26,2532627532.0
2007-01-12 00:00:00,102.265,102.269,102.149,102.205,2412208707.0
2007-01-12 00:30:00,102.195,102.246,102.17,102.23,2332365084.0
2007-01-12 01:00:00,102.24,102.245,102.175,102.217,2290277209.0
2007-01-12 01:30:00,102.22,102.242,102.09,102.11,2228404550.0
2007-01-12 02:00:00,102.11,102.349,102.064,102.31,2526963645.0
2007-01-12 02:30:00,102.308,102.48,102.268,102.46,2167542072.0
2007-01-12 03:00:00,102.46,102.54,102.436,102.472,2125010568.0
2007-01-12 03:30:00,102.47,102.527,102.405,102.495,2153803585.0
2007-01-12 04:00:00,102.505,102.556,102.456,102.53,2493087327.0
2007-01-12 04:30:00,102.53,102.546,102.443,102.475,2066065441.0
2007-01-12 05:00:00,102.475,102.503,102.42,102.48,2479051218.0
2007-01-12 05:30:00,102.48,102.555,102.445,102.488,2314256936.0
2007-01-12 06:00:00,102.495,102.5,102.418,102.47,2133881946.0
2007-01-12 06:30:00,102.475,102.485,102.395,102.443,2851810487.0
2007-01-12 07:00:00,102.445,102.468,102.375,102.445,2193591018.0
2007-01-12 07:30:00,102.455,102.551,102.395,102.505,2304628234.0
2007-01-12 08:00:00,102.513,102.552,102.433,102.52,2143363934.0
2007-01-12 08:30:00,102.51,102.525,102.41,102.505,3063478508.0
2007-01-12 09:00:00,102.5,102.57,102.4,102.49,3472717469.0
2007-01-12 09:30:00,102.412,102.505,102.27,102.285,2525059847.0
2007-01-12 10:00:00,102.285,102.305,102.122,102.235,2479524865.0
2007-01-12 10:30:00,102.23,102.4,102.208,102.325,5377473430.0
2007-01-12 11:00:00,102.315,102.34,102.185,102.245,7446580846.0
2007-01-12 11:30:00,102.25,102.44,102.13,102.43,4054633496.0
2007-01-12 12:00:00,102.425,102.59,102.415,102.53,5823967847.0
2007-01-12 12:30:00,102.535,102.57,102.465,102.485,7714920259.0
2007-01-12 13:00:00,102.485,102.6,102.38,102.545,5886473268.0
2007-01-12 13:30:00,102.55,102.715,102.445,102.62,5868046728.0
2007-01-12 14:00:00,102.635,102.703,102.539,102.56,4955243139.0
2007-01-12 14:30:00,102.56,102.63,102.51,102.615,2411691953.0
2007-01-12 15:00:00,102.615,102.615,102.343,102.45,2237542090.0
2007-01-12 15:30:00,102.445,102.8,102.422,102.74,2586702055.0
2007-01-12 16:00:00,102.74,102.795,102.62,102.715,2744788338.0
2007-01-12 16:30:00,102.71,102.955,102.705,102.75,2627681062.0
2007-01-12 17:00:00,102.76,102.925,102.693,102.8,2417051971.0
2007-01-12 17:30:00,102.8,102.825,102.62,102.79,2452242683.0
2007-01-12 18:00:00,102.8,102.83,102.64,102.74,2855302000.0
2007-01-12 18:30:00,102.74,102.87,102.714,102.855,2601782479.0
2007-01-12 19:00:00,102.84,102.9,102.795,102.9,2484327193.0
2007-01-12 19:30:00,102.9,103.016,102.838,102.95,2520160991.0
2007-01-12 20:00:00,102.94,102.97,102.859,102.933,2140697668.0
2007-01-12 20:30:00,102.92,102.96,102.73,102.73,2220988569.0
2007-01-12 21:00:00,102.737,102.807,102.705,102.765,2307832593.0
2007-01-12 21:30:00,102.765,102.892,102.748,102.85,2113552518.0
2007-01-12 22:00:00,102.835,102.865,102.79,102.86,2264103741.0
2007-01-12 22:30:00,102.857,102.95,102.819,102.95,2409050578.0
2007-01-12 23:00:00,102.94,102.977,102.833,102.945,2369303651.0
2007-01-12 23:30:00,102.955,102.971,102.737,102.755,2339348283.0
2007-01-15 00:00:00,102.715,102.935,102.715,102.91,401727552.0
2007-01-15 00:30:00,102.898,102.95,102.875,102.912,1853072799.0
2007-01-15 01:00:00,102.92,103.03,102.828,102.913,2007194520.0
2007-01-15 01:30:00,102.915,102.93,102.76,102.845,2266262846.0
2007-01-15 02:00:00,102.835,102.875,102.598,102.625,2390404814.0
2007-01-15 02:30:00,102.623,102.671,102.56,102.59,2109600946.0
2007-01-15 03:00:00,102.582,102.725,102.53,102.688,1888446602.0
2007-01-15 03:30:00,102.69,102.753,102.655,102.7,2882300440.0
2007-01-15 04:00:00,102.695,102.725,102.623,102.675,2353110035.0
2007-01-15 04:30:00,102.665,102.772,102.66,102.76,2184994859.0
2007-01-15 05:00:00,102.77,102.815,102.747,102.787,2359117228.0
2007-01-15 05:30:00,102.79,102.837,102.76,102.79,2180553477.0
2007-01-15 06:00:00,102.805,102.844,102.752,102.805,2213815713.0
2007-01-15 06:30:00,102.805,102.845,102.75,102.765,2032535328.0
2007-01-15 07:00:00,102.77,102.808,102.73,102.75,2202265081.0
2007-01-15 07:30:00,102.763,102.79,102.665,102.73,2127895117.0
2007-01-15 08:00:00,102.74,102.866,102.73,102.85,2521783107.0
2007-01-15 08:30:00,102.85,102.885,102.763,102.845,2488692388.0
2007-01-15 09:00:00,102.87,102.953,102.778,102.94,2556052165.0
2007-01-15 09:30:00,102.93,102.948,102.818,102.89,2826459391.0
2007-01-15 10:00:00,102.88,103.04,102.87,103.02,2473741859.0
2007-01-15 10:30:00,103.02,103.109,102.9,103.07,2418386338.0
2007-01-15 11:00:00,103.06,103.22,103.025,103.12,2555660066.0
2007-01-15 11:30:00,103.125,103.245,103.085,103.09,2798374339.0
2007-01-15 12:00:00,103.1,103.12,102.99,103.075,2598759116.0
2007-01-15 12:30:00,103.08,103.14,103.02,103.065,2314396131.0
2007-01-15 13:00:00,103.065,103.102,102.985,103.08,2351703191.0
2007-01-15 13:30:00,103.08,103.236,103.06,103.205,4908540529.0
2007-01-15 14:00:00,103.19,103.3,103.146,103.24,5823048368.0
2007-01-15 14:30:00,103.235,103.26,103.12,103.19,5796734798.0
2007-01-15 15:00:00,103.19,103.255,103.148,103.205,7593590157.0
2007-01-15 15:30:00,103.2,103.2,103.043,103.095,5883775249.0
2007-01-15 16:00:00,103.1,103.161,103.065,103.13,4283414844.0
2007-01-15 16:30:00,103.125,103.143,103.045,103.06,7478346711.0
2007-01-15 17:00:00,103.07,103.261,103.049,103.22,5380628246.0
2007-01-15 17:30:00,103.235,103.279,103.065,103.165,2445150304.0
2007-01-15 18:00:00,103.16,103.195,103.07,103.122,2571225463.0
2007-01-15 18:30:00,103.12,103.165,103.05,103.13,3472465226.0
2007-01-15 19:00:00,103.135,103.145,102.945,103.02,3125325866.0
2007-01-15 19:30:00,103.03,103.09,102.985,103.023,2114538434.0
2007-01-15 20:00:00,103.015,103.087,103.005,103.065,2308924693.0
2007-01-15 20:30:00,103.055,103.072,102.965,103.0,2344015671.0
2007-01-15 21:00:00,102.998,103.155,102.95,103.12,2822225557.0
2007-01-15 21:30:00,103.115,103.25,103.078,103.25,2401089488.0
2007-01-15 22:00:00,103.248,103.28,103.168,103.225,2228628598.0
2007-01-15 22:30:00,103.225,103.265,103.133,103.21,2450531078.0
2007-01-15 23:00:00,103.21,103.23,103.13,103.15,2117034600.0
2007-01-15 23:30:00,103.15,103.18,103.033,103.055,2473113620.0
2007-01-16 00:00:00,103.055,103.11,103.003,103.095,2134505352.0
2007-01-16 00:30:00,103.097,103.126,103.007,103.09,2242468051.0
2007-01-16 01:00:00,103.09,103.093,103.015,103.048,2199068524.0
2007-01-16 01:30:00,103.05,103.109,103.015,103.055,2485966770.0
2007-01-16 02:00:00,103.055,103.165,103.016,103.1,2582677454.0
2007-01-16 02:30:00,103.098,103.155,102.99,103.13,2251903610.0
2007-01-16 03:00:00,103.13,103.19,103.089,103.132,2280848601.0
2007-01-16 03:30:00,103.13,103.17,103.08,103.115,2145884245.0
2007-01-16 04:00:00,103.115,103.158,103.078,103.09,2507610910.0
2007-01-16 04:30:00,103.09,103.1,102.995,103.05,2094020645.0
2007-01-16 05:00:00,103.05,103.111,103.01,103.075,2381505462.0
2007-01-16 05:30:00,103.075,103.1,103.023,103.068,2256367942.0
2007-01-16 06:00:00,103.065,103.083,103.002,103.045,2406735852.0
2007-01-16 06:30:00,103.065,103.065,103.006,103.043,2812975672.0
2007-01-16 07:00:00,103.045,103.075,102.98,103.015,2332661563.0
2007-01-16 07:30:00,103.025,103.066,102.935,102.985,2173203112.0
2007-01-16 08:00:00,102.993,103.01,102.92,102.99,2173439295.0
2007-01-16 08:30:00,102.98,102.99,102.835,102.905,3078785963.0
2007-01-16 09:00:00,102.91,102.942,102.79,102.925,3452917113.0
2007-01-16 09:30:00,102.927,102.976,102.845,102.97,2508494384.0
2007-01-16 10:00:00,102.975,103.07,102.92,103.025,2429265715.0
2007-01-16 10:30:00,103.02,103.18,103.009,103.16,5353998556.0
2007-01-16 11:00:00,103.15,103.198,103.03,103.125,7627725533.0
2007-01-16 11:30:00,103.13,103.202,103.035,103.17,4272259729.0
2007-01-16 12:00:00,103.165,103.37,103.12,103.19,5745734359.0
2007-01-16 12:30:00,103.195,103.315,103.13,103.24,7642144281.0
2007-01-16 13:00:00,103.24,103.263,103.102,103.135,5754944004.0
2007-01-16 13:30:00,103.145,103.28,103.07,103.23,5805331117.0
2007-01-16 14:00:00,103.245,103.33,103.15,103.23,4845596489.0
2007-01-16 14:30:00,103.23,103.28,103.123,103.215,2404316691.0
2007-01-16 15:00:00,103.215,103.315,103.12,103.3,2351748581.0
2007-01-16 15:30:00,103.295,103.31,103.155,103.21,2621089638.0
2007-01-16 16:00:00,103.21,103.44,103.15,103.275,2765666911.0
2007-01-16 16:30:00,103.27,103.319,103.155,103.23,2521939079.0
2007-01-16 17:00:00,103.25,103.373,103.195,103.33,2429170060.0
2007-01-16 17:30:00,103.33,103.33,102.853,102.9,2472694592.0
2007-01-16 18:00:00,102.91,103.01,102.52,102.59,2842118174.0
2007-01-16 18:30:00,102.61,102.695,102.525,102.68,2550754364.0
2007-01-16 19:00:00,102.665,102.71,102.45,102.63,2502724427.0
2007-01-16 19:30:00,102.63,102.67,102.528,102.61,2651828512.0
2007-01-16 20:00:00,102.6,102.631,102.465,102.573,2218612346.0
2007-01-16 20:30:00,102.56,102.6,102.435,102.49,2222428091.0
2007-01-16 21:00:00,102.497,102.51,102.39,102.435,2439794223.0
2007-01-16 21:30:00,102.435,102.53,102.417,102.475,2239619294.0
2007-01-16 22:00:00,102.435,102.565,102.435,102.52,2079288041.0
2007-01-16 22:30:00,102.517,102.537,102.447,102.5,2418050903.0
2007-01-16 23:00:00,102.485,102.54,102.453,102.495,2298124560.0
2007-01-16 23:30:00,102.505,102.6,102.48,102.575,2153221541.0
2007-01-17 00:00:00,102.58,102.651,102.537,102.6,2905821135.0
2007-01-17 00:30:00,102.598,102.635,102.425,102.517,1786861430.0
2007-01-17 01:00:00,102.525,102.657,102.513,102.64,1841248007.0
2007-01-17 01:30:00,102.64,102.7,102.568,102.665,2264654709.0
2007-01-17 02:00:00,102.665,102.75,102.647,102.75,2221194651.0
2007-01-17 02:30:00,102.742,102.794,102.68,102.74,2128030175.0
2007-01-17 03:00:00,102.732,102.764,102.685,102.718,1752328621.0
2007-01-17 03:30:00,102.715,102.759,102.675,102.74,2888106117.0
2007-01-17 04:00:00,102.735,102.74,102.685,102.723,2271691316.0
2007-01-17 04:30:00,102.725,102.767,102.666,102.74,2114777701.0
2007-01-17 05:00:00,102.76,102.76,102.697,102.732,2424441608.0
2007-01-17 05:30:00,102.725,102.74,102.68,102.71,2086897585.0
2007-01-17 06:00:00,102.725,102.725,102.61,102.655,2278920697.0
2007-01-17 06:30:00,102.655,102.668,102.58,102.622,2252554786.0
2007-01-17 07:00:00,102.615,102.65,102.578,102.6,2242948811.0
2007-01-17 07:30:00,102.613,102.64,102.522,102.56,2199348529.0
2007-01-17 08:00:00,102.57,102.58,102.46,102.48,2636145166.0
2007-01-17 08:30:00,102.48,102.645,102.453,102.535,2522639517.0
2007-01-17 09:00:00,102.56,102.685,102.505,102.65,2607063585.0
2007-01-17 09:30:00,102.64,102.705,102.6,102.64,2865827880.0
2007-01-17 10:00:00,102.63,102.677,102.45,102.65,2481480071.0
2007-01-17 10:30:00,102.64,102.652,102.466,102.62,2383139843.0
2007-01-17 11:00:00,102.61,102.66,102.535,102.57,2569988233.0
2007-01-17 11:30:00,102.575,102.739,102.535,102.7,2749360137.0
2007-01-17 12:00:00,102.69,102.73,102.545,102.645,2613364651.0
2007-01-17 12:30:00,102.65,102.78,102.585,102.755,2317087729.0
2007-01-17 13:00:00,102.745,102.78,102.485,102.53,2443586657.0
2007-01-17 13:30:00,102.54,102.565,102.403,102.565,4855232053.0
2007-01-17 14:00:00,102.55,102.675,102.507,102.62,5808305562.0
2007-01-17 14:30:00,102.615,102.71,102.532,102.66,6213674090.0
2007-01-17 15:00:00,102.67,102.755,102.465,102.465,7619394399.0
2007-01-17 15:30:00,102.46,102.62,102.46,102.525,5728596944.0
2007-01-17 16:00:00,102.53,102.62,102.442,102.54,4317032194.0
2007-01-17 16:30:00,102.535,102.686,102.463,102.67,7701108596.0
2007-01-17 17:00:00,102.66,102.749,102.605,102.68,5330994358.0
2007-01-17 17:30:00,102.675,102.775,102.58,102.585,2421587535.0
2007-01-17 18:00:00,102.58,102.776,102.54,102.712,2586900649.0
2007-01-17 18:30:00,102.71,102.74,102.62,102.68,3451759003.0
2007-01-17 19:00:00,102.685,102.76,102.668,102.68,3204347738.0
2007-01-17 19:30:00,102.69,102.773,102.675,102.773,2271370023.0
2007-01-17 20:00:00,102.725,102.867,102.725,102.865,2182087095.0
2007-01-17 20:30:00,102.855,102.895,102.795,102.855,2230012223.0
2007-01-17 21:00:00,102.853,102.935,102.803,102.905,2760474350.0
2007-01-17 21:30:00,102.885,102.93,102.79,102.855,2400210120.0
2007-01-17 22:00:00,102.858,102.885,102.771,102.845,2102698811.0
2007-01-17 22:30:00,102.845,102.879,102.77,102.82,2292479281.0
2007-01-17 23:00:00,102.815,102.89,102.765,102.88,2107803101.0
2007-01-17 23:30:00,102.87,102.91,102.826,102.845,2514990359.0
2007-01-18 00:00:00,102.845,102.858,102.728,102.8,2150434429.0
2007-01-18 00:30:00,102.802,102.864,102.747,102.84,2187357424.0
2007-01-18 01:00:00,102.84,102.876,102.791,102.818,1993689362.0
2007-01-18 01:30:00,102.82,102.87,102.77,102.85,2485281635.0
2007-01-18 02:00:00,102.85,102.88,102.815,102.84,2738511117.0
2007-01-18 02:30:00,102.828,102.875,102.778,102.84,2069669062.0
2007-01-18 03:00:00,102.84,102.853,102.73,102.767,2251059760.0
2007-01-18 03:30:00,102.765,102.828,102.733,102.795,2125970793.0
2007-01-18 04:00:00,102.795,102.81,102.676,102.77,2427153266.0
2007-01-18 04:30:00,102.77,102.806,102.695,102.78,2131663928.0
2007-01-18 05:00:00,102.785,102.93,102.745,102.855,2328446872.0
2007-01-18 05:30:00,102.855,102.98,102.808,102.943,2218465270.0
2007-01-18 06:00:00,102.95,103.031,102.802,102.95,2257341637.0
2007-01-18 06:30:00,102.943,102.95,102.857,102.933,2672293616.0
2007-01-18 07:00:00,102.935,102.95,102.835,102.895,2307819540.0
2007-01-18 07:30:00,102.905,102.989,102.845,102.955,2041377039.0
2007-01-18 08:00:00,102.963,103.087,102.901,103.08,2257843297.0
2007-01-18 08:30:00,103.07,103.207,103.03,103.185,3152815106.0
2007-01-18 09:00:00,103.18,103.352,103.16,103.33,3437665444.0
2007-01-18 09:30:00,103.332,103.4,103.245,103.3,2634733705.0
2007-01-18 10:00:00,103.305,103.371,103.208,103.305,2422749826.0
2007-01-18 10:30:00,103.3,103.365,103.175,103.36,5253831842.0
2007-01-18 11:00:00,103.35,103.37,103.165,103.225,7516964437.0
2007-01-18 11:30:00,103.23,103.235,103.097,103.155,4280841109.0
2007-01-18 12:00:00,103.165,103.28,103.13,103.25,5744608934.0
2007-01-18 12:30:00,103.255,103.287,103.14,103.18,7627393907.0
2007-01-18 13:00:00,103.18,103.21,103.105,103.205,6157452159.0
2007-01-18 13:30:00,103.21,103.4,103.157,103.25,5775151714.0
2007-01-18 14:00:00,103.265,103.333,103.077,103.14,4875861212.0
2007-01-18 14:30:00,103.14,103.225,103.078,103.155,2401960075.0
2007-01-18 15:00:00,103.155,103.177,102.987,103.11,2308443399.0
2007-01-18 15:30:00,103.105,103.36,103.09,103.32,2626203954.0
2007-01-18 16:00:00,103.3,103.413,103.255,103.365,2755964086.0
2007-01-18 16:30:00,103.36,103.49,103.33,103.43,2519987649.0
2007-01-18 17:00:00,103.46,103.52,103.345,103.38,2371204430.0
2007-01-18 17:30:00,103.38,103.395,103.08,103.26,2480313096.0
2007-01-18 18:00:00,103.27,103.28,103.105,103.18,2836801362.0
2007-01-18 18:30:00,103.2,103.275,103.13,103.21,2584446261.0
2007-01-18 19:00:00,103.195,103.308,103.132,103.29,2552463318.0
2007-01-18 19:30:00,103.29,103.311,103.225,103.27,2674327662.0
2007-01-18 20:00:00,103.28,103.3,103.224,103.283,2237942746.0
2007-01-18 20:30:00,103.27,103.325,103.24,103.31,2227198283.0
2007-01-18 21:00:00,103.307,103.36,103.255,103.265,2464152689.0
2007-01-18 21:30:00,103.285,103.375,103.245,103.375,2244335193.0
2007-01-18 22:00:00,103.36,103.383,103.287,103.34,2165318808.0
2007-01-18 22:30:00,103.347,103.355,103.263,103.305,2476483848.0
2007-01-18 23:00:00,103.3,103.36,103.232,103.335,2392134459.0
2007-01-18 23:30:00,103.335,103.337,103.172,103.185,2332288430.0
2007-01-19 00:00:00,103.19,103.203,103.103,103.14,2898708588.0
2007-01-19 00:30:00,103.138,103.211,103.118,103.182,1885648701.0
2007-01-19 01:00:00,103.19,103.275,103.16,103.252,2246719299.0
2007-01-19 01:30:00,103.26,103.3,103.22,103.285,2178387202.0
2007-01-19 02:00:00,103.295,103.36,103.255,103.335,2411465479.0
2007-01-19 02:30:00,103.335,103.37,103.244,103.27,2367560109.0
2007-01-19 03:00:00,103.275,103.335,103.253,103.32,2396163145.0
2007-01-19 03:30:00,103.32,103.355,103.26,103.29,2102116660.0
2007-01-19 04:00:00,103.305,103.355,103.261,103.295,2177675790.0
2007-01-19 04:30:00,103.295,103.318,103.16,103.207,2341220825.0
2007-01-19 05:00:00,103.2,103.26,103.185,103.19,2207253207.0
2007-01-19 05:30:00,103.203,103.221,103.092,103.14,2200835479.0
2007-01-19 06:00:00,103.15,103.23,103.12,103.185,2581964843.0
2007-01-19 06:30:00,103.185,103.239,103.155,103.225,2535042529.0
2007-01-19 07:00:00,103.24,103.308,103.175,103.25,2524606067.0
2007-01-19 07:30:00,103.24,103.35,103.215,103.34,2831691488.0
2007-01-19 08:00:00,103.33,103.36,103.24,103.24,2536784976.0
2007-01-19 08:30:00,103.24,103.33,103.22,103.28,2334390519.0
2007-01-19 09:00:00,103.27,103.315,103.195,103.25,2503560450.0
2007-01-19 09:30:00,103.255,103.335,103.155,103.3,2788463935.0
2007-01-19 10:00:00,103.31,103.318,103.232,103.285,2644930936.0
2007-01-19 10:30:00,103.29,103.303,103.131,103.195,2264732909.0
2007-01-19 11:00:00,103.195,103.306,103.177,103.28,2414344107.0
2007-01-19 11:30:00,103.28,103.398,103.23,103.365,4751191512.0
2007-01-19 12:00:00,103.36,103.4,103.26,103.305,5789541444.0
2007-01-19 12:30:00,103.3,103.322,103.193,103.22,6115782987.0
2007-01-19 13:00:00,103.22,103.29,103.16,103.215,7569274188.0
2007-01-19 13:30:00,103.22,103.3,103.17,103.255,5742819525.0
2007-01-19 14:00:00,103.255,103.3,103.215,103.28,4164219692.0
2007-01-19 14:30:00,103.275,103.293,103.21,103.25,7443499316.0
2007-01-19 15:00:00,103.26,103.525,103.209,103.46,5153687146.0
2007-01-19 15:30:00,103.465,103.465,103.33,103.36,2489007925.0
2007-01-19 16:00:00,103.355,103.44,103.275,103.387,2643416634.0
2007-01-19 16:30:00,103.38,103.497,103.353,103.46,3568252550.0
2007-01-19 17:00:00,103.475,103.525,103.33,103.41,3056128955.0
2007-01-19 17:30:00,103.4,103.51,103.3,103.403,2353298292.0
2007-01-19 18:00:00,103.385,103.475,103.296,103.375,2041742393.0
2007-01-19 18:30:00,103.365,103.445,103.315,103.395,2308273840.0
2007-01-19 19:00:00,103.383,103.566,103.383,103.545,2783072806.0
2007-01-19 19:30:00,103.545,103.64,103.45,103.545,2302368328.0
2007-01-19 20:00:00,103.528,103.585,103.491,103.545,2178340330.0
2007-01-19 20:30:00,103.535,103.58,103.478,103.505,2381288423.0
2007-01-19 21:00:00,103.495,103.52,103.389,103.45,1970661979.0
2007-01-19 21:30:00,103.45,103.521,103.419,103.485,2372495411.0
2007-01-19 22:00:00,103.485,103.525,103.39,103.42,2117534797.0
2007-01-19 22:30:00,103.402,103.455,103.34,103.41,2182210009.0
2007-01-19 23:00:00,103.4,103.44,103.355,103.398,1742245279.0
2007-01-19 23:30:00,103.4,103.418,103.288,103.335,2692318562.0
2007-01-22 00:30:00,103.343,103.403,103.326,103.39,1315213521.0
2007-01-22 01:00:00,103.4,103.4,103.32,103.365,2312182123.0
2007-01-22 01:30:00,103.372,103.409,103.321,103.36,2186235448.0
2007-01-22 02:00:00,103.36,103.495,103.36,103.457,2087903394.0
2007-01-22 02:30:00,103.45,103.465,103.365,103.41,2583614637.0
2007-01-22 03:00:00,103.4,103.454,103.378,103.425,2102607233.0
2007-01-22 03:30:00,103.425,103.451,103.378,103.415,2253093816.0
2007-01-22 04:00:00,103.41,103.43,103.345,103.37,2704499199.0
2007-01-22 04:30:00,103.368,103.39,103.318,103.37,2052045146.0
2007-01-22 05:00:00,103.375,103.39,103.305,103.372,2235356989.0
2007-01-22 05:30:00,103.36,103.414,103.34,103.4,2194649381.0
2007-01-22 06:00:00,103.4,103.44,103.37,103.43,2314428108.0
2007-01-22 06:30:00,103.43,103.458,103.38,103.415,1878979827.0
2007-01-22 07:00:00,103.415,103.452,103.353,103.425,2485868263.0
2007-01-22 07:30:00,103.425,103.465,103.375,103.448,2101607023.0
2007-01-22 08:00:00,103.455,103.455,103.365,103.385,2318903368.0
2007-01-22 08:30:00,103.385,103.465,103.368,103.403,2747687746.0
2007-01-22 09:00:00,103.405,103.435,103.319,103.405,2107216757.0
2007-01-22 09:30:00,103.415,103.475,103.346,103.395,2136889915.0
2007-01-22 10:00:00,103.403,103.451,103.295,103.415,2306405490.0
2007-01-22 10:30:00,103.405,103.565,103.366,103.515,3049953015.0
2007-01-22 11:00:00,103.51,103.63,103.503,103.555,3472105049.0
2007-01-22 11:30:00,103.572,103.625,103.475,103.55,2674071775.0
2007-01-22 12:00:00,103.555,103.58,103.392,103.495,2481324959.0
2007-01-22 12:30:00,103.475,103.622,103.443,103.59,5185929576.0
2007-01-22 13:00:00,103.58,103.67,103.552,103.625,7351822103.0
2007-01-22 13:30:00,103.63,103.63,103.515,103.515,5854636575.0
2007-01-22 14:00:00,103.525,103.59,103.46,103.49,5842047827.0
2007-01-22 14:30:00,103.495,103.57,103.43,103.53,7684405889.0
2007-01-22 15:00:00,103.53,103.595,103.35,103.435,6174164745.0
2007-01-22 15:30:00,103.44,103.464,103.309,103.35,5876571490.0
2007-01-22 16:00:00,103.365,103.42,103.301,103.39,4627509889.0
2007-01-22 16:30:00,103.39,103.43,103.298,103.405,2383596254.0
2007-01-22 17:00:00,103.405,103.555,103.356,103.53,2287467439.0
2007-01-22 17:30:00,103.525,103.645,103.44,103.47,2660064778.0
2007-01-22 18:00:00,103.44,103.5,103.337,103.405,2832841450.0
2007-01-22 18:30:00,103.4,103.45,103.335,103.35,2537620613.0
2007-01-22 19:00:00,103.36,103.37,103.235,103.28,2320952526.0
2007-01-22 19:30:00,103.28,103.29,103.22,103.24,2556871982.0
2007-01-22 20:00:00,103.26,103.315,103.115,103.22,2802839982.0
2007-01-22 20:30:00,103.23,103.233,102.755,102.82,2505294646.0
2007-01-22 21:00:00,102.795,102.958,102.757,102.89,2469754986.0
2007-01-22 21:30:00,102.89,102.93,102.8,102.84,2571813685.0
2007-01-22 22:00:00,102.83,102.88,102.788,102.823,2191741076.0
2007-01-22 22:30:00,102.81,102.845,102.755,102.81,2071299099.0
2007-01-22 23:00:00,102.817,102.91,102.81,102.885,2429730442.0
2007-01-22 23:30:00,102.885,102.915,102.83,102.885,2079186780.0
2007-01-23 00:00:00,102.87,102.99,102.86,102.95,1974177125.0
2007-01-23 00:30:00,102.95,102.98,102.865,102.89,2330273556.0
2007-01-23 01:00:00,102.88,103.015,102.859,102.945,2410355898.0
2007-01-23 01:30:00,102.935,102.971,102.89,102.955,2374703649.0
2007-01-23 02:00:00,102.955,102.998,102.887,102.965,2338460734.0
2007-01-23 02:30:00,102.955,103.004,102.922,102.97,2395440929.0
2007-01-23 03:00:00,102.98,103.015,102.925,102.955,2320155003.0
2007-01-23 03:30:00,102.955,103.008,102.912,102.96,1786425621.0
2007-01-23 04:00:00,102.965,102.967,102.9,102.925,2165348797.0
2007-01-23 04:30:00,102.925,102.98,102.9,102.967,2572025980.0
2007-01-23 05:00:00,102.96,103.0,102.928,102.95,2094591739.0
2007-01-23 05:30:00,102.963,103.0,102.922,102.97,2154915961.0
2007-01-23 06:00:00,102.98,103.023,102.935,103.0,2543221918.0
2007-01-23 06:30:00,103.0,103.025,102.867,102.92,2448206422.0
2007-01-23 07:00:00,102.935,102.975,102.88,102.97,2532445352.0
2007-01-23 07:30:00,102.96,102.974,102.897,102.96,2723436893.0
2007-01-23 08:00:00,102.95,102.97,102.816,102.87,2550695023.0
2007-01-23 08:30:00,102.87,102.959,102.814,102.84,2357711753.0
2007-01-23 09:00:00,102.83,102.944,102.775,102.84,2531722583.0
2007-01-23 09:30:00,102.845,102.885,102.762,102.79,2784373759.0
2007-01-23 10:00:00,102.81,102.81,102.502,102.645,2650357064.0
2007-01-23 10:30:00,102.65,102.79,102.62,102.685,2283071545.0
2007-01-23 11:00:00,102.67,102.835,102.645,102.82,2329573982.0
2007-01-23 11:30:00,102.82,102.91,102.776,102.81,4539151373.0
2007-01-23 12:00:00,102.795,102.837,102.71,102.83,5812724466.0
2007-01-23 12:30:00,102.825,102.86,102.66,102.73,6193522362.0
2007-01-23 13:00:00,102.73,102.76,102.647,102.725,7560334384.0
2007-01-23 13:30:00,102.7,102.746,102.633,102.705,5978070630.0
2007-01-23 14:00:00,102.705,102.705,102.403,102.49,6285234111.0
2007-01-23 14:30:00,102.485,102.53,102.274,102.49,7481549096.0
2007-01-23 15:00:00,102.51,102.715,102.435,102.63,5323273595.0
2007-01-23 15:30:00,102.615,102.69,102.48,102.565,2465015875.0
2007-01-23 16:00:00,102.54,102.625,102.445,102.572,2672100280.0
2007-01-23 16:30:00,102.57,102.645,102.495,102.51,3590499023.0
2007-01-23 17:00:00,102.505,102.745,102.46,102.69,3089898436.0
2007-01-23 17:30:00,102.7,102.726,102.616,102.658,2384774774.0
2007-01-23 18:00:00,102.665,102.826,102.657,102.79,2126618178.0
2007-01-23 18:30:00,102.785,102.882,102.725,102.855,2235520701.0
2007-01-23 19:00:00,102.853,102.853,102.753,102.815,2796423727.0
2007-01-23 19:30:00,102.815,102.853,102.773,102.825,2274518560.0
2007-01-23 20:00:00,102.818,102.93,102.673,102.905,2220201072.0
2007-01-23 20:30:00,102.905,102.989,102.88,102.935,2449977992.0
2007-01-23 21:00:00,102.935,103.116,102.934,103.1,1908472597.0
2007-01-23 21:30:00,103.1,103.125,102.993,103.045,2404002952.0
2007-01-23 22:00:00,103.05,103.095,102.996,103.06,2164985439.0
2007-01-23 22:30:00,103.072,103.093,102.97,103.05,2319200297.0
2007-01-23 23:00:00,103.045,103.07,102.982,103.018,2121058532.0
2007-01-23 23:30:00,103.02,103.055,102.941,102.965,2766731906.0
2007-01-24 00:00:00,102.985,103.034,102.915,103.01,2160686993.0
2007-01-24 00:30:00,103.025,103.035,102.945,102.99,2158960325.0
2007-01-24 01:00:00,103.0,103.015,102.902,102.95,2441532581.0
2007-01-24 01:30:00,102.957,103.02,102.901,103.005,2091146123.0
2007-01-24 02:00:00,103.005,103.017,102.942,102.987,2284397311.0
2007-01-24 02:30:00,102.98,103.042,102.957,103.03,2414390013.0
2007-01-24 03:00:00,103.01,103.05,102.961,102.995,2179798720.0
2007-01-24 03:30:00,102.995,103.018,102.925,102.95,2107352870.0
2007-01-24 04:00:00,102.945,102.975,102.855,102.9,2551976699.0
2007-01-24 04:30:00,102.898,102.936,102.845,102.925,2014965809.0
2007-01-24 05:00:00,102.93,102.975,102.89,102.962,2321934184.0
2007-01-24 05:30:00,102.95,103.015,102.912,103.015,2235450267.0
2007-01-24 06:00:00,103.015,103.02,102.905,102.95,2321360360.0
2007-01-24 06:30:00,102.95,102.973,102.888,102.945,1839077129.0
2007-01-24 07:00:00,102.945,102.995,102.9,102.975,2521843383.0
2007-01-24 07:30:00,102.975,103.005,102.864,102.878,2262644979.0
2007-01-24 08:00:00,102.885,102.94,102.787,102.815,2106159004.0
2007-01-24 08:30:00,102.815,102.845,102.303,102.343,2828795829.0
2007-01-24 09:00:00,102.335,102.504,102.208,102.265,2266517157.0
2007-01-24 09:30:00,102.275,102.458,102.245,102.435,2043118409.0
2007-01-24 10:00:00,102.443,102.443,102.055,102.16,2421813729.0
2007-01-24 10:30:00,102.13,102.36,102.082,102.235,3059627149.0
2007-01-24 11:00:00,102.23,102.588,102.195,102.55,3561336149.0
2007-01-24 11:30:00,102.552,102.95,102.425,102.93,2613015017.0
2007-01-24 12:00:00,102.935,103.025,102.7,102.975,2506090876.0
2007-01-24 12:30:00,102.965,103.025,102.813,102.9,5282079976.0
2007-01-24 13:00:00,102.89,102.985,102.841,102.875,7563571166.0
2007-01-24 13:30:00,102.88,102.977,102.832,102.955,6411100285.0
2007-01-24 14:00:00,102.955,103.1,102.878,103.09,5982571386.0
2007-01-24 14:30:00,103.095,103.15,102.95,102.995,7731088933.0
2007-01-24 15:00:00,102.995,103.152,102.93,103.065,6139902793.0
2007-01-24 15:30:00,103.07,103.07,102.732,102.75,5751693963.0
2007-01-24 16:00:00,102.765,102.765,102.607,102.68,4583670744.0
2007-01-24 16:30:00,102.68,102.88,102.68,102.745,2323629497.0
2007-01-24 17:00:00,102.745,102.81,102.2,102.36,2315341692.0
2007-01-24 17:30:00,102.335,102.515,102.19,102.23,2670446232.0
2007-01-24 18:00:00,102.22,102.324,102.11,102.235,2813707661.0
2007-01-24 18:30:00,102.23,102.234,102.015,102.1,2575677634.0
2007-01-24 19:00:00,102.13,102.29,102.087,102.27,2383811127.0
2007-01-24 19:30:00,102.27,102.385,102.24,102.325,2536717632.0
2007-01-24 20:00:00,102.34,102.405,102.272,102.38,2857486617.0
2007-01-24 20:30:00,102.39,102.455,102.304,102.39,2497060337.0
2007-01-24 21:00:00,102.375,102.46,102.306,102.42,2379600268.0
2007-01-24 21:30:00,102.42,102.596,102.387,102.58,2545164266.0
2007-01-24 22:00:00,102.54,102.625,102.455,102.513,2173490917.0
2007-01-24 22:30:00,102.5,102.675,102.5,102.67,2206826057.0
2007-01-24 23:00:00,102.677,102.795,102.65,102.755,2542301941.0
2007-01-24 23:30:00,102.755,102.8,102.711,102.745,2186639216.0
2007-01-25 00:00:00,102.73,102.812,102.72,102.77,1920301606.0
2007-01-25 00:30:00,102.77,102.802,102.659,102.69,2267157141.0
2007-01-25 01:00:00,102.68,102.775,102.624,102.69,2402466321.0
2007-01-25 01:30:00,102.69,102.703,102.492,102.53,2346000317.0
2007-01-25 02:00:00,102.535,102.659,102.489,102.615,2348498005.0
2007-01-25 02:30:00,102.615,102.73,102.594,102.64,2336663244.0
2007-01-25 03:00:00,102.65,102.65,102.525,102.6,2297826130.0
2007-01-25 03:30:00,102.61,102.61,102.345,102.38,1890077683.0
2007-01-25 04:00:00,102.405,102.423,102.26,102.265,2175261157.0
2007-01-25 04:30:00,102.265,102.27,102.12,102.197,2536183226.0
2007-01-25 05:00:00,102.19,102.385,102.175,102.27,2074304638.0
2007-01-25 05:30:00,102.283,102.352,102.231,102.29,2106270878.0
2007-01-25 06:00:00,102.3,102.33,102.175,102.255,2522123334.0
2007-01-25 06:30:00,102.255,102.265,102.143,102.165,2395353309.0
2007-01-25 07:00:00,102.18,102.315,102.035,102.17,2453406287.0
2007-01-25 07:30:00,102.16,102.215,102.105,102.16,2843693907.0
2007-01-25 08:00:00,102.15,102.195,102.037,102.18,2492583863.0
2007-01-25 08:30:00,102.18,102.355,102.08,102.34,2380937365.0
2007-01-25 09:00:00,102.33,102.621,102.315,102.49,2543257166.0
2007-01-25 09:30:00,102.495,102.56,102.424,102.49,2819986689.0
2007-01-25 10:00:00,102.5,102.61,102.382,102.445,2674666266.0
2007-01-25 10:30:00,102.45,102.52,102.37,102.47,2214739848.0
2007-01-25 11:00:00,102.465,102.545,102.19,102.245,2323766649.0
2007-01-25 11:30:00,102.24,102.265,101.899,102.155,4594206600.0
2007-01-25 12:00:00,102.15,102.22,102.065,102.19,5765309223.0
2007-01-25 12:30:00,102.185,102.5,102.185,102.41,6157268794.0
2007-01-25 13:00:00,102.4,102.425,102.165,102.275,7871257752.0
2007-01-25 13:30:00,102.27,102.615,102.15,102.445,6151128762.0
2007-01-25 14:00:00,102.445,102.502,102.3,102.5,6432621307.0
2007-01-25 14:30:00,102.495,102.77,102.455,102.66,7425672343.0
2007-01-25 15:00:00,102.67,102.76,102.515,102.58,5345317331.0
2007-01-25 15:30:00,102.585,102.645,102.295,102.38,2518484083.0
2007-01-25 16:00:00,102.37,102.705,102.33,102.582,2639800178.0
2007-01-25 16:30:00,102.58,102.645,102.515,102.56,3595453404.0
2007-01-25 17:00:00,102.545,102.78,102.545,102.67,2954044611.0
2007-01-25 17:30:00,102.68,102.705,102.56,102.693,2430499521.0
2007-01-25 18:00:00,102.685,102.732,102.625,102.695,1979053367.0
2007-01-25 18:30:00,102.685,102.765,102.59,102.665,2269777210.0
2007-01-25 19:00:00,102.673,102.673,102.502,102.545,2809212439.0
2007-01-25 19:30:00,102.535,102.62,102.508,102.595,2090546619.0
2007-01-25 20:00:00,102.585,102.645,102.483,102.585,2157629984.0
2007-01-25 20:30:00,102.59,102.646,102.47,102.565,2398943278.0
2007-01-25 21:00:00,102.565,102.593,102.445,102.47,1844757627.0
2007-01-25 21:30:00,102.47,102.555,102.41,102.495,2331305083.0
2007-01-25 22:00:00,102.505,102.525,102.415,102.42,2211661230.0
2007-01-25 22:30:00,102.432,102.471,102.39,102.43,2341393063.0
2007-01-25 23:00:00,102.435,102.465,102.372,102.39,1827160112.0
2007-01-25 23:30:00,102.39,102.505,102.34,102.43,2664034454.0
2007-01-26 00:00:00,102.435,102.515,102.423,102.475,2249115065.0
2007-01-26 00:30:00,102.475,102.509,102.422,102.455,2047736026.0
2007-01-26 01:00:00,102.465,102.657,102.388,102.59,2399316970.0
2007-01-26 01:30:00,102.6,102.735,102.5,102.7,2196240135.0
2007-01-26 02:00:00,102.685,102.75,102.65,102.69,2678062539.0
2007-01-26 02:30:00,102.695,102.73,102.615,102.695,1971008583.0
2007-01-26 03:00:00,102.7,102.75,102.64,102.682,2273346080.0
2007-01-26 03:30:00,102.67,102.7,102.475,102.525,2141287941.0
2007-01-26 04:00:00,102.535,102.598,102.45,102.56,2295607322.0
2007-01-26 04:30:00,102.56,102.59,102.485,102.535,1722006252.0
2007-01-26 05:00:00,102.535,102.7,102.535,102.67,2333915207.0
2007-01-26 05:30:00,102.665,102.737,102.631,102.685,2141933374.0
2007-01-26 06:00:00,102.705,102.705,102.612,102.655,2069588713.0
2007-01-26 06:30:00,102.655,102.675,102.51,102.643,2689194312.0
2007-01-26 07:00:00,102.645,102.665,102.53,102.655,2216622702.0
2007-01-26 07:30:00,102.66,102.765,102.62,102.735,2007473953.0
2007-01-26 08:00:00,102.743,102.793,102.719,102.76,2372375045.0
2007-01-26 08:30:00,102.75,102.795,102.68,102.715,2938301805.0
2007-01-26 09:00:00,102.71,102.782,102.625,102.73,3635066655.0
2007-01-26 09:30:00,102.742,102.81,102.655,102.67,2630139787.0
2007-01-26 10:00:00,102.675,102.733,102.547,102.665,2500925614.0
2007-01-26 10:30:00,102.67,102.73,102.506,102.55,5336511187.0
2007-01-26 11:00:00,102.53,102.741,102.492,102.67,7341618353.0
2007-01-26 11:30:00,102.675,102.705,102.52,102.595,6396079159.0
2007-01-26 12:00:00,102.595,102.685,102.53,102.64,6244327516.0
2007-01-26 12:30:00,102.655,102.685,102.576,102.63,7708696009.0
2007-01-26 13:00:00,102.62,102.662,102.52,102.655,6038091640.0
2007-01-26 13:30:00,102.66,102.755,102.52,102.66,5614258978.0
2007-01-26 14:00:00,102.665,102.73,102.49,102.66,4678127318.0
2007-01-26 14:30:00,102.66,102.78,102.485,102.755,2361261999.0
2007-01-26 15:00:00,102.755,102.78,102.58,102.61,2321644207.0
2007-01-26 15:30:00,102.605,102.85,102.605,102.82,2596225761.0
2007-01-26 16:00:00,102.81,102.88,102.7,102.745,2908107600.0
2007-01-26 16:30:00,102.74,102.86,102.703,102.75,2567091775.0
2007-01-26 17:00:00,102.76,103.0,102.735,102.87,2422548307.0
2007-01-26 17:30:00,102.87,102.94,102.795,102.81,2504822669.0
2007-01-26 18:00:00,102.82,103.04,102.75,103.015,2859713665.0
2007-01-26 18:30:00,103.025,103.055,102.9,102.99,2435693186.0
2007-01-26 19:00:00,102.975,103.05,102.927,103.01,2434677198.0
2007-01-26 19:30:00,103.01,103.075,102.955,103.03,2489068622.0
2007-01-26 20:00:00,103.04,103.06,102.939,103.003,2112111790.0
2007-01-26 20:30:00,102.99,103.085,102.975,103.01,2026604521.0
2007-01-26 21:00:00,103.005,103.02,102.82,102.965,2310416380.0
2007-01-26 21:30:00,102.965,103.0,102.83,102.965,2119851172.0
2007-01-26 22:00:00,102.945,103.0,102.937,102.99,1745473842.0
2007-01-26 22:30:00,102.98,103.04,102.942,103.04,2233674385.0
2007-01-26 23:00:00,103.03,103.04,102.932,102.965,2198198848.0
2007-01-26 23:30:00,102.965,103.0,102.895,102.975,2189060869.0
2007-01-29 00:00:00,102.98,103.003,102.903,102.95,1201962653.0
2007-01-29 00:30:00,102.955,103.002,102.923,102.94,1994497766.0
2007-01-29 01:00:00,102.91,103.005,102.91,102.975,1958369464.0
2007-01-29 01:30:00,102.97,103.005,102.886,102.93,1902238597.0
2007-01-29 02:00:00,102.93,103.017,102.912,102.96,1894520635.0
2007-01-29 02:30:00,102.965,103.055,102.92,103.0,2142451961.0
2007-01-29 03:00:00,103.03,103.09,102.987,103.065,1989500044.0
2007-01-29 03:30:00,103.06,103.14,103.022,103.075,2600676672.0
2007-01-29 04:00:00,103.075,103.131,103.02,103.095,2280295312.0
2007-01-29 04:30:00,103.095,103.114,103.04,103.08,2397938123.0
2007-01-29 05:00:00,103.09,103.09,102.985,103.04,2161880162.0
2007-01-29 05:30:00,103.05,103.11,103.04,103.1,1896138286.0
2007-01-29 06:00:00,103.115,103.166,103.048,103.16,1979950712.0
2007-01-29 06:30:00,103.16,103.205,103.11,103.182,2377215295.0
2007-01-29 07:00:00,103.17,103.22,103.132,103.135,2129438900.0
2007-01-29 07:30:00,103.148,103.189,103.095,103.15,2101445621.0
2007-01-29 08:00:00,103.16,103.234,103.134,103.2,2483467698.0
2007-01-29 08:30:00,103.195,103.305,103.169,103.275,2404664351.0
2007-01-29 09:00:00,103.29,103.47,103.213,103.285,2461508560.0
2007-01-29 09:30:00,103.28,103.344,103.225,103.3,2862009353.0
2007-01-29 10:00:00,103.29,103.35,103.21,103.28,2436130640.0
2007-01-29 10:30:00,103.29,103.335,103.162,103.21,2420395458.0
2007-01-29 11:00:00,103.21,103.31,103.195,103.25,2612980264.0
2007-01-29 11:30:00,103.255,103.315,103.18,103.25,2889589159.0
2007-01-29 12:00:00,103.26,103.29,103.163,103.185,2570711788.0
2007-01-29 12:30:00,103.165,103.24,103.115,103.175,2338286047.0
2007-01-29 13:00:00,103.175,103.175,102.95,103.06,2374989743.0
2007-01-29 13:30:00,103.06,103.138,102.967,103.055,4742660116.0
2007-01-29 14:00:00,103.04,103.2,103.003,103.16,5555173978.0
2007-01-29 14:30:00,103.155,103.2,103.009,103.11,5859584660.0
2007-01-29 15:00:00,103.11,103.12,102.923,103.035,8126867480.0
2007-01-29 15:30:00,103.03,103.182,103.01,103.135,6142148135.0
2007-01-29 16:00:00,103.135,103.27,103.06,103.25,6446732149.0
2007-01-29 16:30:00,103.245,103.248,103.022,103.06,7209307333.0
2007-01-29 17:00:00,103.08,103.1,102.989,103.05,5367587741.0
2007-01-29 17:30:00,103.055,103.078,102.88,103.045,2516280065.0
2007-01-29 18:00:00,103.03,103.07,102.975,103.022,2650119404.0
2007-01-29 18:30:00,103.02,103.115,102.958,103.06,3589501714.0
2007-01-29 19:00:00,103.065,103.105,102.93,103.03,3082045824.0
2007-01-29 19:30:00,103.04,103.045,102.945,103.033,2301000945.0
2007-01-29 20:00:00,103.025,103.1,102.99,103.08,1895244040.0
2007-01-29 20:30:00,103.07,103.139,103.037,103.095,2173916585.0
2007-01-29 21:00:00,103.093,103.11,103.01,103.055,2635461862.0
2007-01-29 21:30:00,103.055,103.105,103.007,103.105,2090084700.0
2007-01-29 22:00:00,103.115,103.135,102.998,103.005,2281052206.0
2007-01-29 22:30:00,103.005,103.033,102.9,102.995,2312102547.0
2007-01-29 23:00:00,102.995,103.048,102.88,102.92,1675795067.0
2007-01-29 23:30:00,102.92,102.95,102.845,102.855,2189223558.0
2007-01-30 00:00:00,102.855,102.975,102.838,102.95,2040584476.0
2007-01-30 00:30:00,102.96,103.01,102.885,102.9,2083681901.0
2007-01-30 01:00:00,102.905,102.962,102.86,102.915,1924583535.0
2007-01-30 01:30:00,102.91,102.985,102.863,102.92,2568916041.0
2007-01-30 02:00:00,102.93,102.93,102.81,102.88,2467327029.0
2007-01-30 02:30:00,102.885,102.901,102.798,102.875,1920963691.0
2007-01-30 03:00:00,102.885,102.92,102.8,102.85,2176702334.0
2007-01-30 03:30:00,102.84,102.876,102.748,102.835,1970302617.0
2007-01-30 04:00:00,102.83,102.855,102.76,102.84,2082848535.0
2007-01-30 04:30:00,102.85,102.9,102.825,102.865,1617480316.0
2007-01-30 05:00:00,102.865,102.945,102.825,102.905,2243685946.0
2007-01-30 05:30:00,102.905,102.98,102.9,102.95,2273519404.0
2007-01-30 06:00:00,102.96,103.06,102.92,102.99,2091369434.0
2007-01-30 06:30:00,102.995,103.015,102.945,102.958,2647465024.0
2007-01-30 07:00:00,102.96,102.995,102.882,102.985,2054497997.0
2007-01-30 07:30:00,102.995,103.037,102.94,102.995,2016167466.0
2007-01-30 08:00:00,103.003,103.016,102.923,102.95,2272563229.0
2007-01-30 08:30:00,102.94,102.96,102.842,102.925,3037552132.0
2007-01-30 09:00:00,102.92,102.997,102.878,102.95,3568104963.0
2007-01-30 09:30:00,102.952,103.11,102.9,103.04,2673638557.0
2007-01-30 10:00:00,103.045,103.06,102.905,103.015,2578013278.0
2007-01-30 10:30:00,103.01,103.045,102.873,102.95,5351930923.0
2007-01-30 11:00:00,102.95,103.016,102.92,102.955,7284207595.0
2007-01-30 11:30:00,102.97,103.01,102.85,102.915,6307677555.0
2007-01-30 12:00:00,102.915,103.09,102.872,103.05,6141041978.0
2007-01-30 12:30:00,103.065,103.11,103.0,103.07,8068102664.0
2007-01-30 13:00:00,103.07,103.099,102.967,103.025,5837156527.0
2007-01-30 13:30:00,103.03,103.08,102.913,102.96,5489562969.0
2007-01-30 14:00:00,102.975,102.996,102.858,102.95,4700115001.0
2007-01-30 14:30:00,102.95,103.046,102.865,102.965,2398273749.0
2007-01-30 15:00:00,102.965,103.005,102.845,102.905,2346885877.0
2007-01-30 15:30:00,102.9,103.14,102.857,103.125,2569716726.0
2007-01-30 16:00:00,103.11,103.173,103.03,103.165,2866871627.0
2007-01-30 16:30:00,103.17,103.25,102.915,102.975,2619023893.0
2007-01-30 17:00:00,102.975,103.017,102.82,102.84,2424055482.0
2007-01-30 17:30:00,102.84,102.895,102.78,102.78,2461544019.0
2007-01-30 18:00:00,102.79,102.995,102.713,102.96,2836659061.0
2007-01-30 18:30:00,102.97,103.025,102.9,103.01,2342329361.0
2007-01-30 19:00:00,102.995,103.042,102.91,103.0,2368720491.0
2007-01-30 19:30:00,103.0,103.057,102.895,102.925,2407316697.0
2007-01-30 20:00:00,102.915,103.009,102.887,103.003,1947464641.0
2007-01-30 20:30:00,102.99,103.075,102.97,103.06,2104300854.0
2007-01-30 21:00:00,103.072,103.14,102.98,103.025,2404124036.0
2007-01-30 21:30:00,103.025,103.09,102.979,103.015,1888972969.0
2007-01-30 22:00:00,102.995,103.04,102.972,102.975,1814568998.0
2007-01-30 22:30:00,102.96,103.073,102.96,103.02,2109940940.0
2007-01-30 23:00:00,103.01,103.04,102.957,103.0,2381110862.0
2007-01-30 23:30:00,103.0,103.11,102.97,103.105,2267233616.0
2007-01-31 00:00:00,103.105,103.135,103.039,103.13,2523356235.0
2007-01-31 00:30:00,103.135,103.175,103.117,103.16,1806290822.0
2007-01-31 01:00:00,103.13,103.232,103.124,103.2,1978325857.0
2007-01-31 01:30:00,103.195,103.221,103.043,103.14,1684732962.0
2007-01-31 02:00:00,103.13,103.191,103.052,103.18,1688537063.0
2007-01-31 02:30:00,103.18,103.2,103.08,103.09,2203092320.0
2007-01-31 03:00:00,103.12,103.155,102.96,103.035,2021057474.0
2007-01-31 03:30:00,103.03,103.13,102.975,103.095,2496654966.0
2007-01-31 04:00:00,103.095,103.103,103.0,103.005,2214439778.0
2007-01-31 04:30:00,103.005,103.043,102.96,102.96,2318035708.0
2007-01-31 05:00:00,102.97,102.986,102.87,102.93,2200325131.0
2007-01-31 05:30:00,102.945,102.995,102.917,102.94,1978151952.0
2007-01-31 06:00:00,102.955,102.986,102.902,102.935,1902110544.0
2007-01-31 06:30:00,102.935,102.976,102.9,102.947,2237564055.0
2007-01-31 07:00:00,102.94,102.98,102.915,102.92,1920137171.0
2007-01-31 07:30:00,102.933,103.04,102.87,103.0,1908653132.0
2007-01-31 08:00:00,103.01,103.01,102.848,102.89,2490078531.0
2007-01-31 08:30:00,102.9,102.976,102.779,102.815,2214526132.0
2007-01-31 09:00:00,102.83,102.972,102.783,102.95,2303534670.0
2007-01-31 09:30:00,102.93,102.935,102.765,102.87,2849725786.0
2007-01-31 10:00:00,102.85,102.904,102.78,102.86,2397652780.0
2007-01-31 10:30:00,102.86,102.9,102.726,102.89,2431325149.0
2007-01-31 11:00:00,102.875,102.902,102.725,102.8,2604910201.0
2007-01-31 11:30:00,102.805,102.99,102.775,102.97,2839880492.0
2007-01-31 12:00:00,102.98,102.98,102.785,102.935,2571159646.0
2007-01-31 12:30:00,102.95,102.98,102.865,102.935,2383943355.0
2007-01-31 13:00:00,102.925,102.988,102.864,102.93,2386628681.0
2007-01-31 13:30:00,102.94,102.94,102.732,102.815,4752359831.0
2007-01-31 14:00:00,102.8,102.917,102.756,102.86,5468443309.0
2007-01-31 14:30:00,102.855,102.855,102.63,102.675,5841761427.0
2007-01-31 15:00:00,102.67,102.71,102.51,102.585,8075106460.0
2007-01-31 15:30:00,102.58,102.785,102.54,102.745,6273655128.0
2007-01-31 16:00:00,102.745,102.8,102.686,102.74,6389749355.0
2007-01-31 16:30:00,102.735,102.81,102.633,102.74,7297567450.0
2007-01-31 17:00:00,102.75,102.785,102.615,102.7,5370143384.0
2007-01-31 17:30:00,102.705,102.712,102.375,102.45,2556510804.0
2007-01-31 18:00:00,102.45,102.45,102.1,102.392,2708345621.0
2007-01-31 18:30:00,102.39,102.705,102.353,102.6,3588078977.0
2007-01-31 19:00:00,102.605,102.62,102.43,102.48,3036610199.0
2007-01-31 19:30:00,102.47,102.545,102.465,102.473,2257843255.0
2007-01-31 20:00:00,102.465,102.525,102.385,102.425,1992596226.0
2007-01-31 20:30:00,102.405,102.51,102.357,102.455,1990645660.0
2007-01-31 21:00:00,102.453,102.765,102.335,102.765,2759824144.0
2007-01-31 21:30:00,102.755,102.79,102.575,102.685,2024263009.0
2007-01-31 22:00:00,102.665,102.665,102.49,102.555,2132061653.0
2007-01-31 22:30:00,102.555,102.601,102.48,102.525,2227322768.0
2007-01-31 23:00:00,102.515,102.61,102.482,102.6,1774183958.0
2007-01-31 23:30:00,102.6,102.61,102.5,102.515,2091134341.0
2007-02-01 00:00:00,102.515,102.675,102.475,102.61,1987186990.0
2007-02-01 00:30:00,102.61,102.691,102.61,102.685,2053280846.0
2007-02-01 01:00:00,102.675,102.776,102.628,102.755,1910290663.0
2007-02-01 01:30:00,102.75,102.77,102.662,102.69,2226418833.0
2007-02-01 02:00:00,102.71,102.825,102.637,102.785,2102133058.0
2007-02-01 02:30:00,102.795,102.835,102.722,102.775,1821476921.0
2007-02-01 03:00:00,102.785,102.785,102.58,102.62,2172426888.0
2007-02-01 03:30:00,102.61,102.635,102.51,102.595,1721075633.0
2007-02-01 04:00:00,102.595,102.595,102.46,102.5,1953148861.0
2007-02-01 04:30:00,102.5,102.575,102.43,102.535,1688355972.0
2007-02-01 05:00:00,102.535,102.61,102.457,102.55,1758380581.0
2007-02-01 05:30:00,102.545,102.63,102.495,102.595,1951860486.0
2007-02-01 06:00:00,102.605,102.652,102.532,102.55,1863266858.0
2007-02-01 06:30:00,102.555,102.585,102.52,102.553,2777756981.0
2007-02-01 07:00:00,102.555,102.669,102.515,102.565,1872302764.0
2007-02-01 07:30:00,102.575,102.59,102.455,102.485,1857520867.0
2007-02-01 08:00:00,102.493,102.493,102.284,102.37,2185919235.0
2007-02-01 08:30:00,102.36,102.475,102.338,102.405,2936980297.0
2007-02-01 09:00:00,102.4,102.55,102.318,102.54,3559689442.0
2007-02-01 09:30:00,102.542,102.585,102.405,102.52,2717134595.0
2007-02-01 10:00:00,102.53,102.546,102.331,102.375,2541824132.0
2007-02-01 10:30:00,102.37,102.391,102.281,102.36,5352699286.0
2007-02-01 11:00:00,102.35,102.368,102.128,102.215,7539382480.0
2007-02-01 11:30:00,102.22,102.29,102.17,102.225,6207962117.0
2007-02-01 12:00:00,102.225,102.3,102.213,102.25,6246221773.0
2007-02-01 12:30:00,102.255,102.255,102.071,102.14,7711568229.0
2007-02-01 13:00:00,102.14,102.316,102.1,102.275,5817504020.0
2007-02-01 13:30:00,102.28,102.395,102.255,102.34,5459324620.0
2007-02-01 14:00:00,102.365,102.416,102.19,102.22,4878606502.0
2007-02-01 14:30:00,102.22,102.301,102.06,102.285,2367502544.0
2007-02-01 15:00:00,102.285,102.387,102.2,102.24,2405699620.0
2007-02-01 15:30:00,102.285,102.346,102.115,102.15,2596368832.0
2007-02-01 16:00:00,102.14,102.28,102.105,102.255,2878242842.0
2007-02-01 16:30:00,102.25,102.275,102.13,102.22,2621617615.0
2007-02-01 17:00:00,102.23,102.495,102.035,102.36,2416489937.0
2007-02-01 17:30:00,102.36,102.45,102.295,102.355,2482765218.0
2007-02-01 18:00:00,102.39,102.62,102.345,102.62,2722402466.0
2007-02-01 18:30:00,102.64,102.65,102.515,102.625,2274647353.0
2007-02-01 19:00:00,102.615,102.68,102.53,102.555,2167908340.0
2007-02-01 19:30:00,102.555,102.638,102.439,102.51,2515612441.0
2007-02-01 20:00:00,102.5,102.525,102.264,102.333,2024952375.0
2007-02-01 20:30:00,102.32,102.455,102.29,102.31,2176266004.0
2007-02-01 21:00:00,102.317,102.41,102.3,102.315,2221619972.0
2007-02-01 21:30:00,102.315,102.375,102.276,102.355,1883751100.0
2007-02-01 22:00:00,102.34,102.399,102.265,102.35,1958397848.0
2007-02-01 22:30:00,102.335,102.405,102.315,102.4,2205137023.0
2007-02-01 23:00:00,102.39,102.456,102.38,102.415,2254453564.0
2007-02-01 23:30:00,102.415,102.495,102.387,102.465,2225781202.0
2007-02-02 00:00:00,102.465,102.485,102.335,102.43,2095861781.0
2007-02-02 00:30:00,102.435,102.487,102.362,102.45,1805820790.0
2007-02-02 01:00:00,102.42,102.49,102.35,102.42,2104931942.0
2007-02-02 01:30:00,102.42,102.455,102.35,102.43,1600161857.0
2007-02-02 02:00:00,102.415,102.427,102.288,102.415,2224753624.0
2007-02-02 02:30:00,102.415,102.434,102.32,102.41,2383513706.0
2007-02-02 03:00:00,102.41,102.41,102.319,102.355,1954256402.0
2007-02-02 03:30:00,102.37,102.37,102.283,102.32,1777867238.0
2007-02-02 04:00:00,102.335,102.371,102.302,102.355,1621065634.0
2007-02-02 04:30:00,102.355,102.382,102.295,102.337,2120472943.0
2007-02-02 05:00:00,102.33,102.473,102.322,102.43,1977954691.0
2007-02-02 05:30:00,102.443,102.495,102.406,102.45,1897059503.0
2007-02-02 06:00:00,102.46,102.47,102.405,102.45,2207068016.0
2007-02-02 06:30:00,102.45,102.457,102.345,102.385,1964106524.0
2007-02-02 07:00:00,102.4,102.405,102.294,102.385,2162140960.0
2007-02-02 07:30:00,102.375,102.433,102.37,102.39,2135317198.0
2007-02-02 08:00:00,102.38,102.408,102.325,102.375,2374696104.0
2007-02-02 08:30:00,102.38,102.435,102.315,102.405,2289622271.0
2007-02-02 09:00:00,102.395,102.46,102.29,102.3,2567844111.0
2007-02-02 09:30:00,102.3,102.36,102.175,102.245,2775331033.0
2007-02-02 10:00:00,102.255,102.392,102.207,102.355,2603573020.0
2007-02-02 10:30:00,102.36,102.365,102.2,102.265,2420917337.0
2007-02-02 11:00:00,102.285,102.285,102.172,102.28,2378834871.0
2007-02-02 11:30:00,102.28,102.317,102.162,102.285,4980758456.0
2007-02-02 12:00:00,102.27,102.33,102.206,102.27,5442617530.0
2007-02-02 12:30:00,102.265,102.3,102.19,102.3,5730548578.0
2007-02-02 13:00:00,102.3,102.35,102.245,102.315,7777932008.0
2007-02-02 13:30:00,102.31,102.38,102.28,102.335,6224304962.0
2007-02-02 14:00:00,102.335,102.385,102.27,102.33,6174840566.0
2007-02-02 14:30:00,102.325,102.34,102.195,102.24,7534092116.0
2007-02-02 15:00:00,102.25,102.295,102.08,102.15,5353147933.0
2007-02-02 15:30:00,102.165,102.215,101.965,102.185,2560855988.0
2007-02-02 16:00:00,102.18,102.53,102.135,102.172,2702576865.0
2007-02-02 16:30:00,102.175,102.348,102.141,102.235,3528283070.0
2007-02-02 17:00:00,102.24,102.435,102.232,102.25,3033551336.0
2007-02-02 17:30:00,102.26,102.355,102.186,102.293,2036254905.0
2007-02-02 18:00:00,102.285,102.407,102.195,102.275,1668175719.0
2007-02-02 18:30:00,102.275,102.288,102.17,102.205,1702230734.0
2007-02-02 19:00:00,102.203,102.276,102.14,102.255,2740318179.0
2007-02-02 19:30:00,102.25,102.25,102.115,102.225,1636835252.0
2007-02-02 20:00:00,102.215,102.238,102.145,102.185,1756997659.0
2007-02-02 20:30:00,102.185,102.215,102.105,102.105,1430631869.0
2007-02-02 21:00:00,102.11,102.235,102.105,102.21,1451010359.0
2007-02-02 21:30:00,102.22,102.223,102.073,102.085,1490742104.0
2007-02-02 22:00:00,102.085,102.14,102.045,102.08,1486560273.0
2007-02-02 22:30:00,102.09,102.128,101.997,102.05,1823389799.0
2007-02-02 23:00:00,102.08,102.19,102.08,102.175,1693665304.0
2007-02-02 23:30:00,102.17,102.24,102.095,102.24,1638824149.0
2007-02-05 00:00:00,102.25,102.25,102.16,102.183,622952473.0
2007-02-05 00:30:00,102.19,102.276,102.16,102.26,880778718.0
2007-02-05 01:00:00,102.27,102.28,102.18,102.192,1548724242.0
2007-02-05 01:30:00,102.205,102.205,102.102,102.12,1833911968.0
2007-02-05 02:00:00,102.12,102.161,102.06,102.155,2022771206.0
2007-02-05 02:30:00,102.135,102.17,102.022,102.04,1989239381.0
2007-02-05 03:00:00,102.04,102.047,101.99,101.995,177216141.0
2007-02-05 04:00:00,102.01,102.035,101.99,102.02,370984138.0
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 08:30:00,102.115,102.115,101.985,102.003,1777555547.0
2007-02-05 09:00:00,102.003,102.01,102.003,102.005,27329082.0
2007-02-05 10:30:00,102.01,102.12,101.985,102.04,1267275752.0
2007-02-05 11:00:00,102.035,102.08,101.853,101.895,2392394827.0
2007-02-05 11:30:00,101.897,101.91,101.765,101.845,2677462593.0
2007-02-05 12:00:00,101.855,102.108,101.823,101.87,1721677977.0
2007-02-05 12:30:00,101.865,101.935,101.755,101.77,5345666800.0
2007-02-05 13:00:00,101.76,101.862,101.68,101.815,7463206334.0
2007-02-05 13:30:00,101.813,101.852,101.71,101.735,6113122356.0
2007-02-05 14:00:00,101.735,101.83,101.65,101.83,6107128860.0
2007-02-05 14:30:00,101.835,101.865,101.765,101.78,7772048535.0
2007-02-05 15:00:00,101.77,101.845,101.636,101.725,5688050623.0
2007-02-05 15:30:00,101.73,101.762,101.628,101.72,5229903033.0
2007-02-05 16:00:00,101.735,101.76,101.545,101.72,5086504404.0
2007-02-05 16:30:00,101.72,101.745,101.53,101.615,2375303654.0
2007-02-05 17:00:00,101.615,101.713,101.545,101.61,2428988805.0
2007-02-05 17:30:00,101.605,101.74,101.56,101.65,2654590621.0
2007-02-05 18:00:00,101.63,101.78,101.63,101.675,2651765983.0
2007-02-05 18:30:00,101.67,101.817,101.633,101.8,2376772330.0
2007-02-05 19:00:00,101.82,101.9,101.71,101.85,2217018856.0
2007-02-05 19:30:00,101.837,101.837,101.735,101.735,2318436703.0
2007-02-05 20:00:00,101.745,101.78,101.689,101.77,2409021230.0
2007-02-05 20:30:00,101.78,101.78,101.68,101.71,1812404792.0
2007-02-05 21:00:00,101.695,101.754,101.632,101.73,1970048197.0
2007-02-05 21:30:00,101.73,101.825,101.692,101.8,2225572415.0
2007-02-05 22:00:00,101.79,101.825,101.688,101.8,1778918610.0
2007-02-05 22:30:00,101.79,101.825,101.72,101.79,1680050239.0
2007-02-05 23:00:00,101.797,101.8,101.7,101.79,1965418937.0
2007-02-05 23:30:00,101.785,101.797,101.7,101.725,1556280686.0
2007-02-06 00:00:00,101.71,101.775,101.625,101.765,1532309250.0
2007-02-06 00:30:00,101.785,101.79,101.7,101.72,1610048532.0
2007-02-06 01:00:00,101.71,101.775,101.635,101.685,2262499615.0
2007-02-06 01:30:00,101.685,101.78,101.59,101.725,2204615607.0
2007-02-06 02:00:00,101.725,101.725,101.54,101.57,2173526980.0
2007-02-06 02:30:00,101.575,101.645,101.555,101.595,2201170763.0
2007-02-06 03:00:00,101.605,101.67,101.536,101.632,2047850114.0
2007-02-06 03:30:00,101.65,101.671,101.56,101.62,1576886815.0
2007-02-06 04:00:00,101.635,101.68,101.582,101.635,1812435847.0
2007-02-06 04:30:00,101.64,101.665,101.59,101.607,1624506881.0
2007-02-06 05:00:00,101.6,101.63,101.555,101.575,1477633348.0
2007-02-06 05:30:00,101.575,101.66,101.52,101.63,1689862453.0
2007-02-06 06:00:00,101.64,101.67,101.58,101.64,1999363112.0
2007-02-06 06:30:00,101.64,101.692,101.6,101.645,1899720356.0
2007-02-06 07:00:00,101.66,101.7,101.61,101.67,1826554062.0
2007-02-06 07:30:00,101.66,101.705,101.645,101.68,2250505538.0
2007-02-06 08:00:00,101.67,101.732,101.62,101.655,2276264281.0
2007-02-06 08:30:00,101.66,101.69,101.6,101.63,2207706711.0
2007-02-06 09:00:00,101.62,101.775,101.585,101.67,2307580962.0
2007-02-06 09:30:00,101.675,101.74,101.642,101.71,2514395372.0
2007-02-06 10:00:00,101.72,101.98,101.67,101.825,2639044521.0
2007-02-06 10:30:00,101.82,101.92,101.785,101.855,2263916497.0
2007-02-06 11:00:00,101.855,101.905,101.742,101.86,2257665996.0
2007-02-06 11:30:00,101.86,101.933,101.781,101.925,4842132618.0
2007-02-06 12:00:00,101.91,101.946,101.751,101.78,4925138838.0
2007-02-06 12:30:00,101.775,101.79,101.655,101.7,5717031643.0
2007-02-06 13:00:00,101.7,101.78,101.66,101.715,7465617560.0
2007-02-06 13:30:00,101.71,101.72,101.57,101.615,5943465035.0
2007-02-06 14:00:00,101.615,101.66,101.52,101.553,6829517899.0
2007-02-06 14:30:00,101.555,101.6,101.503,101.58,7342054574.0
2007-02-06 15:00:00,101.59,101.665,101.425,101.605,5539236355.0
2007-02-06 15:30:00,101.61,101.705,101.441,101.645,3181119976.0
2007-02-06 16:00:00,101.64,101.697,101.55,101.672,2606527329.0
2007-02-06 16:30:00,101.67,101.695,101.553,101.6,3694658854.0
2007-02-06 17:00:00,101.595,101.612,101.505,101.515,7047953751.0
2007-02-06 17:30:00,101.52,101.783,101.36,101.76,6913647195.0
2007-02-06 18:00:00,101.76,101.903,101.735,101.78,6925720308.0
2007-02-06 18:30:00,101.79,101.85,101.745,101.8,4471191360.0
2007-02-06 19:00:00,101.793,101.817,101.72,101.75,5322407226.0
2007-02-06 19:30:00,101.74,101.813,101.726,101.795,3141780027.0
2007-02-06 20:00:00,101.798,101.805,101.59,101.64,2400074202.0
2007-02-06 20:30:00,101.625,101.645,101.542,101.55,2429885156.0
2007-02-06 21:00:00,101.555,101.599,101.537,101.58,3008778924.0
2007-02-06 21:30:00,101.585,101.617,101.469,101.475,5829118979.0
2007-02-06 22:00:00,101.503,101.594,101.45,101.58,2468657166.0
2007-02-06 22:30:00,101.575,101.593,101.505,101.525,1694206527.0
2007-02-06 23:00:00,101.525,101.56,101.495,101.535,1788377236.0
2007-02-06 23:30:00,101.54,101.605,101.51,101.58,2613472389.0
2007-02-07 00:00:00,101.575,101.579,101.48,101.505,1834775921.0
2007-02-07 00:30:00,101.5,101.52,101.453,101.5,1724035625.0
2007-02-07 01:00:00,101.49,101.51,101.422,101.485,1274362362.0
2007-02-07 01:30:00,101.505,101.562,101.44,101.55,1564607292.0
2007-02-07 02:00:00,101.54,101.618,101.49,101.595,1695202894.0
2007-02-07 02:30:00,101.575,101.64,101.537,101.62,1745599716.0
2007-02-07 03:00:00,101.62,101.663,101.555,101.62,1844294624.0
2007-02-07 03:30:00,101.615,101.635,101.52,101.615,1754635973.0
2007-02-07 04:00:00,101.62,101.641,101.557,101.625,2559433014.0
2007-02-07 04:30:00,101.63,101.645,101.565,101.625,1879593532.0
2007-02-07 05:00:00,101.625,101.646,101.58,101.635,1378741472.0
2007-02-07 05:30:00,101.63,101.682,101.575,101.633,2248997274.0
2007-02-07 06:00:00,101.635,101.658,101.597,101.605,5523759794.0
2007-02-07 06:30:00,101.6,101.625,101.542,101.565,2689465164.0
2007-02-07 07:00:00,101.57,101.67,101.532,101.645,1917387757.0
2007-02-07 07:30:00,101.65,101.715,101.622,101.683,1792352936.0
2007-02-07 08:00:00,101.68,101.835,101.676,101.76,3104446781.0
2007-02-07 08:30:00,101.77,101.83,101.75,101.753,5204549476.0
2007-02-07 09:00:00,101.76,101.865,101.76,101.79,4395120511.0
2007-02-07 09:30:00,101.8,101.885,101.775,101.86,6763879966.0
2007-02-07 10:00:00,101.86,101.878,101.769,101.83,6655244411.0
2007-02-07 10:30:00,101.825,101.93,101.795,101.905,7062206270.0
2007-02-07 11:00:00,101.9,101.933,101.795,101.88,3769493118.0
2007-02-07 11:30:00,101.882,102.06,101.868,102.02,2786106208.0
2007-02-07 12:00:00,102.025,102.12,101.995,102.015,3228116572.0
2007-02-07 12:30:00,102.01,102.122,101.92,101.94,5620093678.0
2007-02-07 13:00:00,101.93,102.031,101.88,101.975,7290711529.0
2007-02-07 13:30:00,101.968,102.038,101.929,101.985,6580260553.0
2007-02-07 14:00:00,101.985,102.01,101.892,101.99,5978695883.0
2007-02-07 14:30:00,101.985,102.014,101.9,101.94,7277577647.0
2007-02-07 15:00:00,101.93,101.975,101.838,101.905,5801727118.0
2007-02-07 15:30:00,101.91,102.005,101.78,101.86,4480579656.0
2007-02-07 16:00:00,101.87,101.935,101.802,101.88,4977338352.0
2007-02-07 16:30:00,101.88,101.935,101.818,101.925,2292824559.0
2007-02-07 17:00:00,101.925,101.985,101.82,101.88,2262302679.0
2007-02-07 17:30:00,101.885,101.963,101.78,101.78,2457760712.0
2007-02-07 18:00:00,101.78,101.86,101.743,101.825,2563945039.0
2007-02-07 18:30:00,101.82,101.82,101.743,101.77,2172248735.0
2007-02-07 19:00:00,101.78,101.885,101.77,101.88,2148379106.0
2007-02-07 19:30:00,101.875,101.978,101.865,101.95,2272237847.0
2007-02-07 20:00:00,101.96,101.975,101.835,101.87,2433147007.0
2007-02-07 20:30:00,101.88,101.91,101.824,101.89,1941742312.0
2007-02-07 21:00:00,101.88,101.925,101.834,101.88,1702566935.0
2007-02-07 21:30:00,101.88,101.889,101.74,101.78,2159906298.0
2007-02-07 22:00:00,101.78,101.805,101.713,101.79,1574217477.0
2007-02-07 22:30:00,101.78,101.825,101.75,101.78,2075002785.0
2007-02-07 23:00:00,101.787,101.862,101.75,101.84,2174084839.0
2007-02-07 23:30:00,101.835,101.883,101.781,101.855,1884972452.0
2007-02-08 00:00:00,101.84,101.885,101.777,101.88,1493882697.0
2007-02-08 00:30:00,101.872,101.895,101.69,101.76,2008905085.0
2007-02-08 01:00:00,101.75,101.77,101.673,101.7,1842447967.0
2007-02-08 01:30:00,101.695,101.777,101.679,101.765,1963818782.0
2007-02-08 02:00:00,101.765,101.821,101.715,101.815,1520544344.0
2007-02-08 02:30:00,101.815,101.815,101.729,101.8,1440833389.0
2007-02-08 03:00:00,101.8,101.866,101.775,101.832,1725618900.0
2007-02-08 03:30:00,101.84,101.905,101.81,101.88,1214024044.0
2007-02-08 04:00:00,101.895,101.965,101.845,101.935,1174065282.0
2007-02-08 04:30:00,101.94,101.985,101.895,101.977,2026504297.0
2007-02-08 05:00:00,101.97,102.005,101.928,101.99,1838241730.0
2007-02-08 05:30:00,101.99,102.005,101.891,101.94,1466307081.0
2007-02-08 06:00:00,101.95,101.95,101.86,101.89,1892577120.0
2007-02-08 06:30:00,101.897,101.929,101.839,101.92,1793766482.0
2007-02-08 07:00:00,101.92,101.942,101.827,101.89,1794655549.0
2007-02-08 07:30:00,101.88,101.945,101.86,101.93,2305516098.0
2007-02-08 08:00:00,101.92,101.941,101.855,101.935,2063523766.0
2007-02-08 08:30:00,101.935,102.203,101.915,102.16,2194012453.0
2007-02-08 09:00:00,102.15,102.21,102.104,102.155,2080778329.0
2007-02-08 09:30:00,102.16,102.225,102.077,102.13,2362667950.0
2007-02-08 10:00:00,102.15,102.23,102.1,102.175,2353122775.0
2007-02-08 10:30:00,102.18,102.25,102.123,102.165,1926563844.0
2007-02-08 11:00:00,102.165,102.26,102.1,102.15,2004013799.0
2007-02-08 11:30:00,102.15,102.184,102.076,102.12,5009600650.0
2007-02-08 12:00:00,102.105,102.25,102.088,102.25,5729567157.0
2007-02-08 12:30:00,102.245,102.267,102.123,102.23,5874104082.0
2007-02-08 13:00:00,102.22,102.283,102.205,102.255,7362709811.0
2007-02-08 13:30:00,102.25,102.32,102.223,102.265,6027339112.0
2007-02-08 14:00:00,102.265,102.325,102.2,102.313,7307595631.0
2007-02-08 14:30:00,102.315,102.347,102.21,102.29,7409441669.0
2007-02-08 15:00:00,102.3,102.326,102.159,102.18,5606064051.0
2007-02-08 15:30:00,102.205,102.285,102.153,102.205,3238075995.0
2007-02-08 16:00:00,102.22,102.277,102.06,102.112,2780910997.0
2007-02-08 16:30:00,102.11,102.255,102.08,102.18,3808145908.0
2007-02-08 17:00:00,102.185,102.22,102.04,102.125,7178851407.0
2007-02-08 17:30:00,102.13,102.184,101.994,102.15,6733057044.0
2007-02-08 18:00:00,102.14,102.21,102.048,102.15,7138850168.0
2007-02-08 18:30:00,102.15,102.29,102.128,102.23,4354254085.0
2007-02-08 19:00:00,102.233,102.335,102.175,102.27,5430396870.0
2007-02-08 19:30:00,102.26,102.298,102.211,102.265,2939791323.0
2007-02-08 20:00:00,102.268,102.33,102.235,102.3,2433229205.0
2007-02-08 20:30:00,102.31,102.365,102.263,102.32,2496837967.0
2007-02-08 21:00:00,102.33,102.345,102.245,102.32,3105969476.0
2007-02-08 21:30:00,102.325,102.36,102.295,102.335,6222241697.0
2007-02-08 22:00:00,102.333,102.365,102.3,102.35,2210328318.0
2007-02-08 22:30:00,102.345,102.41,102.289,102.35,1983630564.0
2007-02-08 23:00:00,102.355,102.38,102.293,102.365,2034774094.0
2007-02-08 23:30:00,102.36,102.387,102.285,102.32,2538697073.0
2007-02-09 00:00:00,102.305,102.371,102.28,102.315,1539700880.0
2007-02-09 00:30:00,102.31,102.41,102.287,102.41,1396828040.0
2007-02-09 01:00:00,102.405,102.457,102.368,102.39,1360562123.0
2007-02-09 01:30:00,102.41,102.425,102.335,102.37,1456064615.0
2007-02-09 02:00:00,102.38,102.435,102.275,102.41,2538814573.0
2007-02-09 02:30:00,102.415,102.448,102.37,102.42,2008385074.0
2007-02-09 03:00:00,102.415,102.567,102.364,102.55,2308835218.0
2007-02-09 03:30:00,102.55,102.595,102.48,102.503,2087256135.0
2007-02-09 04:00:00,102.505,102.53,102.467,102.515,5768871186.0
2007-02-09 04:30:00,102.51,102.545,102.451,102.535,2738603405.0
2007-02-09 05:00:00,102.53,102.567,102.475,102.55,2237962331.0
2007-02-09 05:30:00,102.54,102.575,102.483,102.558,2169097035.0
2007-02-09 06:00:00,102.555,102.59,102.517,102.54,2954690375.0
2007-02-09 06:30:00,102.55,102.579,102.5,102.553,5270739380.0
2007-02-09 07:00:00,102.55,102.557,102.445,102.51,3971350033.0
2007-02-09 07:30:00,102.51,102.595,102.453,102.58,6766381669.0
2007-02-09 08:00:00,102.58,102.603,102.513,102.59,6326444342.0
2007-02-09 08:30:00,102.585,102.605,102.52,102.585,7120763457.0
2007-02-09 09:00:00,102.57,102.625,102.53,102.61,3671442774.0
2007-02-09 09:30:00,102.612,102.612,102.24,102.39,2766568785.0
2007-02-09 10:00:00,102.395,102.545,102.305,102.495,3233766722.0
2007-02-09 10:30:00,102.49,102.545,102.43,102.48,5727343670.0
2007-02-09 11:00:00,102.47,102.588,102.41,102.475,7402278564.0
2007-02-09 11:30:00,102.473,102.57,102.405,102.555,7138671163.0
2007-02-09 12:00:00,102.565,102.59,102.448,102.55,5978455360.0
2007-02-09 12:30:00,102.555,102.625,102.512,102.62,7645868611.0
2007-02-09 13:00:00,102.625,102.625,102.481,102.55,5708893756.0
2007-02-09 13:30:00,102.555,102.718,102.522,102.62,6733639009.0
2007-02-09 14:00:00,102.635,103.21,102.635,103.2,4976187347.0
2007-02-09 14:30:00,103.2,103.297,103.097,103.135,1845709824.0
2007-02-09 15:00:00,103.135,103.35,103.12,103.27,1877592126.0
2007-02-09 15:30:00,103.265,103.365,103.226,103.31,2116604857.0
2007-02-09 16:00:00,103.305,103.376,103.245,103.287,1887934413.0
2007-02-09 16:30:00,103.28,103.42,103.26,103.42,1911259184.0
2007-02-09 17:00:00,103.44,103.495,103.357,103.455,2061084824.0
2007-02-09 17:30:00,103.455,103.555,103.385,103.5,1948570032.0
2007-02-09 18:00:00,103.51,103.673,103.415,103.57,2321956536.0
2007-02-09 18:30:00,103.6,103.668,103.508,103.56,2052370521.0
2007-02-09 19:00:00,103.57,103.65,103.511,103.595,1743678831.0
2007-02-09 19:30:00,103.595,103.617,103.52,103.6,1445954518.0
2007-02-09 20:00:00,103.59,103.685,103.575,103.66,1235408746.0
2007-02-09 20:30:00,103.66,103.7,103.582,103.64,1857644676.0
2007-02-09 21:00:00,103.627,103.755,103.605,103.715,1690416987.0
2007-02-09 21:30:00,103.715,103.8,103.68,103.795,1178908524.0
2007-02-09 22:00:00,103.77,103.82,103.725,103.725,778932404.0
2007-02-12 11:30:00,104.0,104.04,103.95,103.98,2416046115.0
2007-02-12 12:00:00,103.97,104.04,103.93,103.99,3221394820.0
2007-02-12 12:30:00,104.0,104.04,103.9,103.99,3336444635.0
2007-02-12 13:00:00,103.98,103.99,103.82,103.91,3336444635.0
2007-02-12 13:30:00,103.9,104.0,103.735,103.985,5198432098.0
2007-02-12 14:00:00,103.97,103.992,103.806,103.92,7109383971.0
2007-02-12 14:30:00,103.905,103.97,103.782,103.94,6240065219.0
2007-02-12 15:00:00,103.93,104.095,103.9,104.045,7867660656.0
2007-02-12 15:30:00,104.03,104.07,103.77,103.785,6111678410.0
2007-02-12 16:00:00,103.795,103.842,103.602,103.693,7427835409.0
2007-02-12 16:30:00,103.695,103.84,103.64,103.81,7449440658.0
2007-02-12 17:00:00,103.84,103.84,103.621,103.7,5710603362.0
2007-02-12 17:30:00,103.705,103.735,103.597,103.645,3225458759.0
2007-02-12 18:00:00,103.64,103.685,103.555,103.602,2753862234.0
2007-02-12 18:30:00,103.62,103.658,103.53,103.64,3706328628.0
2007-02-12 19:00:00,103.645,103.666,103.485,103.505,7193018206.0
2007-02-12 19:30:00,103.51,103.57,103.465,103.52,7117376484.0
2007-02-12 20:00:00,103.53,103.602,103.515,103.54,8029880880.0
2007-02-12 20:30:00,103.54,103.63,103.505,103.56,4524296434.0
2007-02-12 21:00:00,103.563,103.65,103.55,103.57,5912080425.0
2007-02-12 21:30:00,103.563,103.65,103.499,103.635,3144364338.0
2007-02-12 22:00:00,103.638,103.74,103.587,103.63,2356922215.0
2007-02-12 22:30:00,103.633,103.733,103.592,103.71,2903991437.0
2007-02-12 23:00:00,103.715,103.768,103.69,103.7,3546496513.0
2007-02-12 23:30:00,103.715,103.745,103.61,103.705,5846119554.0
2007-02-13 00:00:00,103.693,103.732,103.49,103.7,2294226078.0
2007-02-13 00:30:00,103.7,103.745,103.53,103.6,1959936150.0
2007-02-13 01:00:00,103.605,103.617,103.44,103.575,2109251221.0
2007-02-13 01:30:00,103.575,103.587,103.39,103.56,2894903676.0
2007-02-13 02:00:00,103.56,103.565,103.41,103.48,2621246440.0
2007-02-13 02:30:00,103.485,103.52,103.383,103.485,2066130069.0
2007-02-13 03:00:00,103.475,103.57,103.23,103.44,2082418450.0
2007-02-13 03:30:00,103.44,103.44,103.195,103.218,2130603572.0
2007-02-13 04:00:00,103.23,103.325,103.17,103.275,5848216669.0
2007-02-13 04:30:00,103.273,103.34,103.215,103.295,3334969720.0
2007-02-13 05:00:00,103.292,103.36,103.231,103.29,2950161287.0
2007-02-13 05:30:00,103.28,103.34,103.23,103.32,3630150404.0
2007-02-13 06:00:00,103.265,103.363,103.25,103.295,3303072768.0
2007-02-13 06:30:00,103.305,103.36,103.228,103.333,7824289197.0
2007-02-13 07:00:00,103.335,103.36,103.255,103.29,4548874271.0
2007-02-13 07:30:00,103.29,103.39,103.275,103.3,9658904530.0
2007-02-13 08:00:00,103.3,103.417,103.245,103.39,7851485495.0
2007-02-13 08:30:00,103.385,103.408,103.255,103.365,7220127435.0
2007-02-13 09:00:00,103.36,103.438,103.25,103.365,3760638154.0
2007-02-13 09:30:00,103.367,103.44,103.335,103.44,2763608059.0
2007-02-13 10:00:00,103.445,103.523,103.402,103.485,3201062410.0
2007-02-13 10:30:00,103.48,103.495,103.301,103.35,5826651477.0
2007-02-13 11:00:00,103.34,103.395,103.25,103.305,7416439054.0
2007-02-13 11:30:00,103.303,103.435,103.255,103.355,7362049836.0
2007-02-13 12:00:00,103.345,103.415,103.305,103.39,6164711538.0
2007-02-13 12:30:00,103.395,103.441,103.31,103.355,7754618601.0
2007-02-13 13:00:00,103.365,103.498,103.271,103.425,6296725727.0
2007-02-13 13:30:00,103.43,103.465,103.29,103.43,7263992154.0
2007-02-13 14:00:00,103.445,103.541,103.34,103.385,5867732842.0
2007-02-13 14:30:00,103.39,103.59,103.27,103.325,7510262948.0
2007-02-13 15:00:00,103.338,103.59,103.338,103.52,6737719245.0
2007-02-13 15:30:00,103.547,103.735,103.468,103.565,6093090037.0
2007-02-13 16:00:00,103.575,103.627,103.505,103.59,4693988171.0
2007-02-13 16:30:00,103.595,103.72,103.555,103.715,4838977679.0
2007-02-13 17:00:00,103.715,103.82,103.643,103.8,4765762102.0
2007-02-13 17:30:00,103.805,103.847,103.662,103.745,3377303635.0
2007-02-13 18:00:00,103.76,103.8,103.654,103.72,3701794844.0
2007-02-13 18:30:00,103.73,103.838,103.695,103.725,2446506171.0
2007-02-13 19:00:00,103.72,103.795,103.707,103.765,2270688345.0
2007-02-13 19:30:00,103.77,103.81,103.728,103.765,1900156051.0
2007-02-13 20:00:00,103.77,103.84,103.728,103.802,2271411900.0
2007-02-13 20:30:00,103.805,103.86,103.748,103.85,2340865524.0
2007-02-13 21:00:00,103.8,103.9,103.775,103.87,2172810961.0
2007-02-13 21:30:00,103.865,103.88,103.817,103.85,2371129259.0
2007-02-13 22:00:00,103.845,103.88,103.755,103.83,2120988303.0
2007-02-13 22:30:00,103.84,103.88,103.76,103.875,2383393302.0
2007-02-13 23:00:00,103.872,103.895,103.743,103.81,2675577311.0
2007-02-13 23:30:00,103.795,103.834,103.712,103.805,2011061895.0
2007-02-14 00:00:00,103.87,103.88,103.72,103.75,2828158567.0
2007-02-14 00:30:00,103.755,103.88,103.718,103.82,2108060271.0
2007-02-14 01:00:00,103.82,103.89,103.79,103.84,2002276091.0
2007-02-14 01:30:00,103.84,103.887,103.768,103.84,2609763045.0
2007-02-14 02:00:00,103.82,103.914,103.72,103.88,3328874842.0
2007-02-14 02:30:00,103.88,103.9,103.798,103.835,2052846835.0
2007-02-14 03:00:00,103.835,103.85,103.693,103.715,2137514880.0
2007-02-14 03:30:00,103.7,103.787,103.682,103.755,2268733333.0
2007-02-14 04:00:00,103.755,103.8,103.712,103.775,1995237582.0
2007-02-14 04:30:00,103.77,103.81,103.713,103.762,2520882518.0
2007-02-14 05:00:00,103.84,103.88,103.745,103.76,2789626177.0
2007-02-14 05:30:00,103.75,103.83,103.698,103.805,2212742115.0
2007-02-14 06:00:00,103.82,103.9,103.785,103.815,2500925984.0
2007-02-14 06:30:00,103.82,103.85,103.729,103.82,2234502881.0
2007-02-14 07:00:00,103.825,103.911,103.803,103.885,2417663289.0
2007-02-14 07:30:00,103.892,103.92,103.78,103.89,2032044295.0
2007-02-14 08:00:00,103.885,103.935,103.822,103.87,1848241199.0
2007-02-14 08:30:00,103.875,103.88,103.778,103.81,2309837347.0
2007-02-14 09:00:00,103.815,103.87,103.691,103.725,2476311227.0
2007-02-14 09:30:00,103.71,103.92,103.67,103.89,3682793887.0
2007-02-14 10:00:00,103.885,103.909,103.635,103.715,3364398382.0
2007-02-14 10:30:00,103.71,103.84,103.641,103.765,4772995575.0
2007-02-14 11:00:00,103.775,103.785,103.49,103.605,4839998865.0
2007-02-14 11:30:00,103.59,103.8,103.55,103.745,4733322461.0
2007-02-14 12:00:00,103.745,103.79,103.628,103.637,6080021605.0
2007-02-14 12:30:00,103.65,103.66,103.495,103.638,6733893655.0
2007-02-14 13:00:00,103.635,103.665,103.486,103.54,7434093016.0
2007-02-14 13:30:00,103.535,103.62,103.495,103.565,5778144349.0
2007-02-14 14:00:00,103.57,103.647,103.517,103.64,7093367586.0
2007-02-14 14:30:00,103.635,103.84,103.562,103.8,6437451544.0
2007-02-14 15:00:00,103.79,103.875,103.735,103.795,7804835022.0
2007-02-14 15:30:00,103.79,103.91,103.613,103.625,6196837100.0
2007-02-14 16:00:00,103.625,103.73,103.615,103.723,7272828228.0
2007-02-14 16:30:00,103.715,103.84,103.687,103.78,7344331229.0
2007-02-14 17:00:00,103.79,103.795,103.488,103.57,5824496399.0
2007-02-14 17:30:00,103.575,103.596,103.395,103.395,3281282820.0
2007-02-14 18:00:00,103.41,103.575,103.39,103.542,2830547814.0
2007-02-14 18:30:00,103.54,103.609,103.408,103.57,3826551516.0
2007-02-14 19:00:00,103.575,103.675,103.57,103.625,7090487987.0
2007-02-14 19:30:00,103.63,103.694,103.51,103.64,9857578858.0
2007-02-14 20:00:00,103.63,103.69,103.53,103.53,9783641836.0
2007-02-14 20:30:00,103.53,103.63,103.495,103.55,5103236579.0
2007-02-14 21:00:00,103.553,103.65,103.535,103.65,7673982796.0
2007-02-14 21:30:00,103.645,103.666,103.562,103.655,3106096218.0
2007-02-14 22:00:00,103.645,103.65,103.56,103.59,2735423606.0
2007-02-14 22:30:00,103.64,103.66,103.548,103.625,3440931105.0
2007-02-14 23:00:00,103.615,103.642,103.51,103.633,3386548593.0
2007-02-14 23:30:00,103.635,103.669,103.555,103.555,5533767589.0
2007-02-15 00:00:00,103.533,103.61,103.473,103.52,1449516003.0
2007-02-15 00:30:00,103.52,103.595,103.12,103.18,1794319615.0
2007-02-15 01:00:00,103.575,103.623,103.515,103.555,2027588882.0
2007-02-15 01:30:00,103.555,103.57,103.035,103.14,2706144875.0
2007-02-15 02:00:00,103.14,103.215,103.025,103.12,2561160961.0
2007-02-15 02:30:00,103.115,103.168,103.083,103.135,2031653004.0
2007-02-15 03:00:00,103.125,103.15,102.803,102.95,2045258926.0
2007-02-15 03:30:00,102.95,103.025,102.795,102.983,3157145590.0
2007-02-15 04:00:00,102.995,103.125,102.93,103.085,5520745286.0
2007-02-15 04:30:00,103.068,103.16,103.035,103.085,3524941145.0
2007-02-15 05:00:00,103.095,103.15,103.039,103.11,3131039101.0
2007-02-15 05:30:00,103.1,103.25,103.066,103.14,2797406282.0
2007-02-15 06:00:00,103.135,103.24,103.117,103.175,3299483541.0
2007-02-15 06:30:00,103.178,103.301,103.15,103.268,8355109623.0
2007-02-15 07:00:00,103.27,103.285,103.16,103.21,5591805582.0
2007-02-15 07:30:00,103.21,103.218,103.105,103.14,9643159359.0
2007-02-15 08:00:00,103.14,103.2,103.115,103.17,9908717818.0
2007-02-15 08:30:00,103.165,103.201,103.03,103.105,7426430151.0
2007-02-15 09:00:00,103.1,103.116,102.955,103.05,3803711879.0
2007-02-15 09:30:00,103.052,103.115,102.985,103.06,2839022455.0
2007-02-15 10:00:00,103.055,103.125,102.94,103.035,3207058141.0
2007-02-15 10:30:00,103.03,103.281,103.016,103.09,5789914252.0
2007-02-15 11:00:00,103.08,103.205,103.027,103.085,7301592092.0
2007-02-15 11:30:00,103.083,103.192,103.018,103.045,7284781174.0
2007-02-15 12:00:00,103.045,103.156,102.985,103.04,6123097274.0
2007-02-15 12:30:00,103.045,103.07,102.875,102.9,7708931824.0
2007-02-15 13:00:00,102.91,102.965,102.795,102.925,6377907651.0
2007-02-15 13:30:00,102.93,103.053,102.876,102.94,7017844108.0
2007-02-15 14:00:00,102.935,102.97,102.825,102.925,5789706018.0
2007-02-15 14:30:00,102.93,103.04,102.864,102.92,7816228229.0
2007-02-15 15:00:00,102.928,103.056,102.867,102.915,6698341093.0
2007-02-15 15:30:00,102.902,103.095,102.902,102.965,6143654691.0
2007-02-15 16:00:00,102.965,103.034,102.795,103.0,4673783496.0
2007-02-15 16:30:00,103.005,103.052,102.93,103.015,4910054343.0
2007-02-15 17:00:00,103.015,103.02,102.866,102.91,4733646538.0
2007-02-15 17:30:00,102.905,102.913,102.508,102.715,3472732225.0
2007-02-15 18:00:00,102.72,102.725,102.527,102.6,3600841714.0
2007-02-15 18:30:00,102.615,102.705,102.568,102.575,2434840311.0
2007-02-15 19:00:00,102.57,102.705,102.507,102.665,2343332040.0
2007-02-15 19:30:00,102.66,102.72,102.62,102.655,1643636948.0
2007-02-15 20:00:00,102.66,102.75,102.625,102.672,1952406574.0
2007-02-15 20:30:00,102.675,102.715,102.62,102.665,2064098872.0
2007-02-15 21:00:00,102.66,102.732,102.57,102.57,2243224874.0
2007-02-15 21:30:00,102.685,102.735,102.51,102.655,2648194866.0
2007-02-15 22:00:00,102.635,102.694,102.534,102.57,2214151658.0
2007-02-15 22:30:00,102.58,102.595,102.47,102.493,2933694523.0
2007-02-15 23:00:00,102.492,102.57,102.44,102.53,2572269482.0
2007-02-15 23:30:00,102.525,102.558,102.45,102.525,2104802185.0
2007-02-16 00:00:00,102.525,102.61,102.5,102.57,2254568683.0
2007-02-16 00:30:00,102.575,102.605,102.435,102.485,2089632667.0
2007-02-16 01:00:00,102.485,102.64,102.462,102.56,2101096544.0
2007-02-16 01:30:00,102.56,102.622,102.498,102.613,2850099937.0
2007-02-16 02:00:00,102.605,102.685,102.545,102.575,2082264793.0
2007-02-16 02:30:00,102.58,102.663,102.537,102.652,2528730128.0
2007-02-16 03:00:00,102.653,102.675,102.49,102.53,2935243503.0
2007-02-16 03:30:00,102.52,102.615,102.443,102.59,2036601932.0
2007-02-16 04:00:00,102.605,102.62,102.48,102.515,2506347316.0
2007-02-16 04:30:00,102.47,102.555,102.44,102.48,2170831742.0
2007-02-16 05:00:00,102.495,102.5,102.43,102.465,1848945739.0
2007-02-16 05:30:00,102.462,102.62,102.46,102.56,1786906113.0
2007-02-16 06:00:00,102.57,102.63,102.46,102.48,1496456243.0
2007-02-16 06:30:00,102.485,102.67,102.47,102.565,2137333998.0
2007-02-16 07:00:00,102.565,102.633,102.478,102.495,2416790615.0
2007-02-16 07:30:00,102.48,102.534,102.406,102.48,3411641435.0
2007-02-16 08:00:00,102.475,102.541,102.42,102.535,3353746343.0
2007-02-16 08:30:00,102.535,102.57,102.472,102.495,5079101170.0
2007-02-16 09:00:00,102.495,102.58,102.41,102.535,4857297409.0
2007-02-16 09:30:00,102.53,102.585,102.44,102.555,4523460253.0
2007-02-16 10:00:00,102.545,102.555,102.397,102.447,6012643376.0
2007-02-16 10:30:00,102.46,102.575,102.305,102.518,6847120660.0
2007-02-16 11:00:00,102.515,102.615,102.447,102.49,7624560028.0
2007-02-16 11:30:00,102.485,102.53,102.4,102.455,5727029586.0
2007-02-16 12:00:00,102.45,102.568,102.393,102.55,7011961370.0
2007-02-16 12:30:00,102.545,102.6,102.463,102.59,6959322495.0
2007-02-16 13:00:00,102.58,102.613,102.405,102.505,7597367556.0
2007-02-16 13:30:00,102.49,102.6,102.455,102.485,6024071850.0
2007-02-16 14:00:00,102.485,102.621,102.47,102.593,7100910039.0
2007-02-16 14:30:00,102.595,102.611,102.38,102.47,7772093631.0
2007-02-16 15:00:00,102.475,102.545,102.338,102.4,5949971864.0
2007-02-16 15:30:00,102.405,102.475,102.306,102.445,3233924983.0
2007-02-16 16:00:00,102.45,102.645,102.378,102.602,2840035963.0
2007-02-16 16:30:00,102.6,102.65,102.435,102.45,3885287819.0
2007-02-16 17:00:00,102.475,102.655,102.448,102.605,7473136511.0
2007-02-16 17:30:00,102.59,102.63,102.41,102.47,10132832315.0
2007-02-16 18:00:00,102.47,102.538,102.4,102.44,9690313257.0
2007-02-16 18:30:00,102.44,102.458,102.335,102.42,5609011523.0
2007-02-16 19:00:00,102.403,102.572,102.395,102.508,8385938427.0
2007-02-16 19:30:00,102.505,102.53,102.435,102.435,2953150463.0
2007-02-16 20:00:00,102.44,102.515,102.385,102.49,3156033787.0
2007-02-16 20:30:00,102.5,102.535,102.45,102.525,3231692409.0
2007-02-16 21:00:00,102.515,102.531,102.437,102.458,3394599037.0
2007-02-16 21:30:00,102.465,102.57,102.428,102.495,5795987758.0
2007-02-16 22:00:00,102.483,102.65,102.427,102.49,2667649515.0
2007-02-16 22:30:00,102.49,102.62,102.442,102.575,2074881999.0
2007-02-16 23:00:00,102.575,102.65,102.535,102.565,2013357831.0
2007-02-16 23:30:00,102.56,102.625,102.55,102.605,1831574873.0
2007-02-19 00:00:00,102.44,102.54,102.44,102.51,944796936.0
2007-02-19 00:30:00,102.54,102.608,102.342,102.38,1396807897.0
2007-02-19 01:00:00,102.385,102.75,102.378,102.73,2116586714.0
2007-02-19 01:30:00,102.457,102.73,102.418,102.57,1401693132.0
2007-02-19 02:00:00,102.485,102.712,102.472,102.67,2362896433.0
2007-02-19 02:30:00,102.67,102.69,102.47,102.525,2666894047.0
2007-02-19 03:00:00,102.522,102.61,102.45,102.52,2130548475.0
2007-02-19 03:30:00,102.515,102.59,102.495,102.525,1723451877.0
2007-02-19 04:00:00,102.52,102.61,102.478,102.6,2414598882.0
2007-02-19 04:30:00,102.605,102.61,102.463,102.525,1543395393.0
2007-02-19 05:00:00,102.525,102.62,102.48,102.58,2320966413.0
2007-02-19 05:30:00,102.58,102.63,102.508,102.563,5939853341.0
2007-02-19 06:00:00,102.575,102.605,102.52,102.575,7094121036.0
2007-02-19 06:30:00,102.568,102.61,102.54,102.555,3705837252.0
2007-02-19 07:00:00,102.565,102.595,102.453,102.51,2946930394.0
2007-02-19 07:30:00,102.52,102.593,102.484,102.55,3562646436.0
2007-02-19 08:00:00,102.545,102.61,102.455,102.54,4750233327.0
2007-02-19 08:30:00,102.508,102.59,102.44,102.533,10072339585.0
2007-02-19 09:00:00,102.53,102.61,102.505,102.54,5663860359.0
2007-02-19 09:30:00,102.54,102.663,102.488,102.63,9675340437.0
2007-02-19 10:00:00,102.63,102.735,102.585,102.715,10279168052.0
2007-02-19 10:30:00,102.705,102.82,102.683,102.735,7492972478.0
2007-02-19 11:00:00,102.73,102.798,102.63,102.71,3843915122.0
2007-02-19 11:30:00,102.712,102.807,102.69,102.74,2795143178.0
2007-02-19 12:00:00,102.755,102.755,102.46,102.495,3197293030.0
2007-02-19 12:30:00,102.49,102.655,102.468,102.585,5929345038.0
2007-02-19 13:00:00,102.57,102.63,102.545,102.615,8077839267.0
2007-02-19 13:30:00,102.618,102.698,102.54,102.695,6892654729.0
2007-02-19 14:00:00,102.695,102.706,102.495,102.52,6219868410.0
2007-02-19 14:30:00,102.525,102.68,102.48,102.52,7834487131.0
2007-02-19 15:00:00,102.53,102.566,102.47,102.545,7423344771.0
2007-02-19 15:30:00,102.55,102.805,102.515,102.76,7590761861.0
2007-02-19 16:00:00,102.765,102.81,102.69,102.775,5697801378.0
2007-02-19 16:30:00,102.78,102.805,102.628,102.675,7751673409.0
2007-02-19 17:00:00,102.678,102.73,102.623,102.69,6963662490.0
2007-02-19 17:30:00,102.677,102.838,102.635,102.815,5809313812.0
2007-02-19 18:00:00,102.815,102.86,102.747,102.78,4536237266.0
2007-02-19 18:30:00,102.785,102.86,102.725,102.755,5171441192.0
2007-02-19 19:00:00,102.715,102.847,102.71,102.815,4900138248.0
2007-02-19 19:30:00,102.815,102.875,102.745,102.765,3142667120.0
2007-02-19 20:00:00,102.78,102.801,102.67,102.68,3882631549.0
2007-02-19 20:30:00,102.66,102.796,102.66,102.775,1994898940.0
2007-02-19 21:00:00,102.77,102.777,102.635,102.73,1910053096.0
2007-02-19 21:30:00,102.66,102.73,102.63,102.7,1628482738.0
2007-02-19 22:00:00,102.705,102.74,102.64,102.712,1423679907.0
2007-02-19 22:30:00,102.715,102.73,102.615,102.615,1836687234.0
2007-02-19 23:00:00,102.62,102.76,102.595,102.63,1987924604.0
2007-02-19 23:30:00,102.635,102.74,102.6,102.66,2463994504.0
2007-02-20 00:00:00,102.645,102.76,102.645,102.72,2048367541.0
2007-02-20 00:30:00,102.75,102.76,102.657,102.743,3363599558.0
2007-02-20 01:00:00,102.732,102.775,102.675,102.77,2474791442.0
2007-02-20 01:30:00,102.765,102.79,102.67,102.74,1885132163.0
2007-02-20 02:00:00,102.74,102.775,102.676,102.755,2195633378.0
2007-02-20 02:30:00,102.76,102.8,102.66,102.712,2518221938.0
2007-02-20 03:00:00,102.713,102.81,102.637,102.76,3418836656.0
2007-02-20 03:30:00,102.76,102.76,102.622,102.685,2079952947.0
2007-02-20 04:00:00,102.7,102.735,102.58,102.615,3171555859.0
2007-02-20 04:30:00,102.62,102.76,102.57,102.64,2167450211.0
2007-02-20 05:00:00,102.645,102.84,102.627,102.735,2035080936.0
2007-02-20 05:30:00,102.732,102.842,102.725,102.815,1907907680.0
2007-02-20 06:00:00,102.805,102.875,102.777,102.815,2349106805.0
2007-02-20 06:30:00,102.815,102.886,102.765,102.835,2074281727.0
2007-02-20 07:00:00,102.84,102.85,102.775,102.815,2814426485.0
2007-02-20 07:30:00,102.815,102.91,102.787,102.86,4409434185.0
2007-02-20 08:00:00,102.855,102.99,102.79,102.885,3337866858.0
2007-02-20 08:30:00,102.885,103.02,102.841,102.96,5720219746.0
2007-02-20 09:00:00,102.955,103.035,102.883,102.945,4868872030.0
2007-02-20 09:30:00,102.945,103.015,102.805,102.995,4564614065.0
2007-02-20 10:00:00,102.995,103.085,102.88,102.897,5836353543.0
2007-02-20 10:30:00,102.92,102.99,102.833,102.938,6954194760.0
2007-02-20 11:00:00,102.935,103.09,102.882,102.93,8489947290.0
2007-02-20 11:30:00,102.91,103.033,102.839,102.995,5748025565.0
2007-02-20 12:00:00,103.14,103.15,102.903,103.07,7862750467.0
2007-02-20 12:30:00,103.065,103.22,103.043,103.14,7510634200.0
2007-02-20 13:00:00,103.14,103.148,103.055,103.115,7669129493.0
2007-02-20 13:30:00,103.1,103.27,103.065,103.195,6367025129.0
2007-02-20 14:00:00,103.205,103.25,103.099,103.143,8628954976.0
2007-02-20 14:30:00,103.145,103.178,103.035,103.1,8042326236.0
2007-02-20 15:00:00,103.105,103.17,103.02,103.17,5863127266.0
2007-02-20 15:30:00,103.195,103.195,102.92,103.065,3168660720.0
2007-02-20 16:00:00,103.06,103.09,102.84,102.932,2760562712.0
2007-02-20 16:30:00,102.93,103.039,102.89,103.03,3903817220.0
2007-02-20 17:00:00,103.045,103.045,102.905,102.925,7517966016.0
2007-02-20 17:30:00,102.923,102.99,102.61,102.89,10271788769.0
2007-02-20 18:00:00,102.89,102.915,102.72,102.73,9620257616.0
2007-02-20 18:30:00,102.75,102.75,102.575,102.64,5601949513.0
2007-02-20 19:00:00,102.643,102.715,102.575,102.658,10728693052.0
2007-02-20 19:30:00,102.65,102.695,102.53,102.575,5489231293.0
2007-02-20 20:00:00,102.58,102.58,102.45,102.53,3777337320.0
2007-02-20 20:30:00,102.54,102.561,102.41,102.455,4000621877.0
2007-02-20 21:00:00,102.445,102.487,102.335,102.458,5409347639.0
2007-02-20 21:30:00,102.465,102.47,102.375,102.465,8909485666.0
2007-02-20 22:00:00,102.433,102.51,102.397,102.45,4878977316.0
2007-02-20 22:30:00,102.45,102.59,102.388,102.445,2615733300.0
2007-02-20 23:00:00,102.445,102.555,102.425,102.505,2043366659.0
2007-02-20 23:30:00,102.5,102.6,102.485,102.507,2513347994.0
2007-02-21 00:00:00,102.5,102.541,102.402,102.475,1951105967.0
2007-02-21 00:30:00,102.48,102.62,102.456,102.542,2096541306.0
2007-02-21 01:00:00,102.535,102.62,102.498,102.56,3035495627.0
2007-02-21 01:30:00,102.56,102.64,102.501,102.525,2349164511.0
2007-02-21 02:00:00,102.535,102.73,102.505,102.61,2242085894.0
2007-02-21 02:30:00,102.61,102.778,102.6,102.77,2979333992.0
2007-02-21 03:00:00,102.767,102.875,102.682,102.73,2473083946.0
2007-02-21 03:30:00,102.725,102.87,102.598,102.605,2179360870.0
2007-02-21 04:00:00,102.612,102.77,102.612,102.76,2603361348.0
2007-02-21 04:30:00,102.765,102.97,102.41,102.795,1977264377.0
2007-02-21 05:00:00,102.785,102.812,102.69,102.76,2556458143.0
2007-02-21 05:30:00,102.76,102.763,102.267,102.503,5143555732.0
2007-02-21 06:00:00,102.505,102.511,102.27,102.435,9091321262.0
2007-02-21 06:30:00,102.428,102.463,102.328,102.455,5268672949.0
2007-02-21 07:00:00,102.455,103.03,102.31,102.91,4293124371.0
2007-02-21 07:30:00,102.895,102.97,102.633,102.68,3713452229.0
2007-02-21 08:00:00,102.685,102.903,102.655,102.76,5947387569.0
2007-02-21 08:30:00,102.758,102.874,102.742,102.803,10539612015.0
2007-02-21 09:00:00,102.8,102.815,102.67,102.77,5669027019.0
2007-02-21 09:30:00,102.76,102.875,102.63,102.86,9527759015.0
2007-02-21 10:00:00,102.87,103.04,102.835,102.933,10033717510.0
2007-02-21 10:30:00,102.935,103.01,102.89,102.995,7376787674.0
2007-02-21 11:00:00,102.99,103.13,102.943,103.08,3910203497.0
2007-02-21 11:30:00,103.082,103.315,103.08,103.26,2803818917.0
2007-02-21 12:00:00,103.265,103.302,103.206,103.255,3243571688.0
2007-02-21 12:30:00,103.24,103.469,103.209,103.455,6154485938.0
2007-02-21 13:00:00,103.44,103.52,103.362,103.425,7876357373.0
2007-02-21 13:30:00,103.423,103.485,103.375,103.415,8582443283.0
2007-02-21 14:00:00,103.415,103.425,103.34,103.42,6495348167.0
2007-02-21 14:30:00,103.425,103.469,103.34,103.42,7712876677.0
2007-02-21 15:00:00,103.43,103.49,103.31,103.31,7523567452.0
2007-02-21 15:30:00,103.315,104.02,103.315,103.985,7750844921.0
2007-02-21 16:00:00,103.985,104.111,103.948,104.065,5801356068.0
2007-02-21 16:30:00,104.07,104.242,104.035,104.195,8788586323.0
2007-02-21 17:00:00,104.208,104.27,104.129,104.21,6992286343.0
2007-02-21 17:30:00,104.197,104.252,104.12,104.175,5886904565.0
2007-02-21 18:00:00,104.175,104.203,104.033,104.075,4861080657.0
2007-02-21 18:30:00,104.075,104.225,104.019,104.185,4915276749.0
2007-02-21 19:00:00,104.195,104.195,104.075,104.145,5596245902.0
2007-02-21 19:30:00,104.145,104.23,104.091,104.2,3512562014.0
2007-02-21 20:00:00,104.18,104.275,104.111,104.175,4352066997.0
2007-02-21 20:30:00,104.165,104.24,104.155,104.205,2888509687.0
2007-02-21 21:00:00,104.2,104.255,104.145,104.19,2375491420.0
2007-02-21 21:30:00,104.195,104.225,104.095,104.12,2507386607.0
2007-02-21 22:00:00,104.13,104.196,104.09,104.152,2323330702.0
2007-02-21 22:30:00,104.17,104.192,104.115,104.155,2187793608.0
2007-02-21 23:00:00,104.15,104.172,104.088,104.17,2349148545.0
2007-02-21 23:30:00,104.165,104.25,104.14,104.23,3065263915.0
2007-02-22 00:00:00,104.205,104.22,104.083,104.12,1905978059.0
2007-02-22 00:30:00,104.125,104.16,104.09,104.135,3214603640.0
2007-02-22 01:00:00,104.132,104.3,104.106,104.18,2610675096.0
2007-02-22 01:30:00,104.175,104.236,104.1,104.195,2204618645.0
2007-02-22 02:00:00,104.195,104.29,104.117,104.225,2113461844.0
2007-02-22 02:30:00,104.23,104.255,104.135,104.222,2434016899.0
2007-02-22 03:00:00,104.21,104.24,104.135,104.14,3222358597.0
2007-02-22 03:30:00,104.14,104.222,104.103,104.195,2091252127.0
2007-02-22 04:00:00,104.21,104.218,104.125,104.155,2926534262.0
2007-02-22 04:30:00,104.16,104.22,104.127,104.17,2558004684.0
2007-02-22 05:00:00,104.175,104.21,104.138,104.178,2388510624.0
2007-02-22 05:30:00,104.182,104.24,104.13,104.18,2643525708.0
2007-02-22 06:00:00,104.185,104.23,104.13,104.225,2213414562.0
2007-02-22 06:30:00,104.22,104.245,104.14,104.18,2393608426.0
2007-02-22 07:00:00,104.185,104.195,104.114,104.125,2849163612.0
2007-02-22 07:30:00,104.125,104.193,104.115,104.18,4437857518.0
2007-02-22 08:00:00,104.18,104.23,104.128,104.165,4018912583.0
2007-02-22 08:30:00,104.165,104.27,104.101,104.175,5929046712.0
2007-02-22 09:00:00,104.175,104.32,104.135,104.245,4876597416.0
2007-02-22 09:30:00,104.245,104.365,104.21,104.245,4927774357.0
2007-02-22 10:00:00,104.235,104.29,104.153,104.157,5789233045.0
2007-02-22 10:30:00,104.155,104.26,104.07,104.208,6878760110.0
2007-02-22 11:00:00,104.225,104.251,104.16,104.21,8911054785.0
2007-02-22 11:30:00,104.205,104.49,104.114,104.225,5926468609.0
2007-02-22 12:00:00,104.225,104.375,104.15,104.34,7801830175.0
2007-02-22 12:30:00,104.335,104.615,104.29,104.5,7725629476.0
2007-02-22 13:00:00,104.49,104.538,104.42,104.475,7776869553.0
2007-02-22 13:30:00,104.47,104.505,104.41,104.465,6418928897.0
2007-02-22 14:00:00,104.465,104.559,104.44,104.553,8650335286.0
2007-02-22 14:30:00,104.555,104.66,104.48,104.58,8178312954.0
2007-02-22 15:00:00,104.595,104.6,104.374,104.38,5835786199.0
2007-02-22 15:30:00,104.385,104.5,104.37,104.435,3280007641.0
2007-02-22 16:00:00,104.43,104.45,104.285,104.362,2828427965.0
2007-02-22 16:30:00,104.36,104.585,104.32,104.56,3764302714.0
2007-02-22 17:00:00,104.565,104.624,104.456,104.535,7331496621.0
2007-02-22 17:30:00,104.533,104.56,104.483,104.56,9912284954.0
2007-02-22 18:00:00,104.55,104.595,104.51,104.54,9560684332.0
2007-02-22 18:30:00,104.53,104.56,104.372,104.39,5519549986.0
2007-02-22 19:00:00,104.393,104.578,104.365,104.518,10750803911.0
2007-02-22 19:30:00,104.52,104.58,104.485,104.535,6040881711.0
2007-02-22 20:00:00,104.54,104.597,104.515,104.58,3631706918.0
2007-02-22 20:30:00,104.59,104.625,104.5,104.565,4192593437.0
2007-02-22 21:00:00,104.555,104.67,104.525,104.553,5422838550.0
2007-02-22 21:30:00,104.555,104.695,104.53,104.685,9285058593.0
2007-02-22 22:00:00,104.683,104.75,104.645,104.7,4936048365.0
2007-02-22 22:30:00,104.7,104.708,104.62,104.665,2537901566.0
2007-02-22 23:00:00,104.665,104.688,104.588,104.615,1985063450.0
2007-02-22 23:30:00,104.61,104.64,104.567,104.592,2347698149.0
2007-02-23 00:00:00,104.585,104.68,104.585,104.65,1948038733.0
2007-02-23 00:30:00,104.6,104.65,104.54,104.582,2401699915.0
2007-02-23 01:00:00,104.585,104.62,104.5,104.6,3302709682.0
2007-02-23 01:30:00,104.61,104.61,104.522,104.525,2297408971.0
2007-02-23 02:00:00,104.532,104.6,104.469,104.52,2719522502.0
2007-02-23 02:30:00,104.525,104.55,104.461,104.495,2032549295.0
2007-02-23 03:00:00,104.495,104.515,104.42,104.49,2339517237.0
2007-02-23 03:30:00,104.485,104.51,104.45,104.488,4758886366.0
2007-02-23 04:00:00,104.5,104.59,104.457,104.54,10230866086.0
2007-02-23 04:30:00,104.55,104.636,104.51,104.615,6533246142.0
2007-02-23 05:00:00,104.54,104.635,104.47,104.545,4699442786.0
2007-02-23 05:30:00,104.535,104.564,104.49,104.52,3557133809.0
2007-02-23 06:00:00,104.515,104.561,104.435,104.49,6067118073.0
2007-02-23 06:30:00,104.488,104.546,104.47,104.528,11109403366.0
2007-02-23 07:00:00,104.525,104.563,104.44,104.485,5326224777.0
2007-02-23 07:30:00,104.49,104.508,104.425,104.47,9598391384.0
2007-02-23 08:00:00,104.47,104.49,104.432,104.463,9801525441.0
2007-02-23 08:30:00,104.465,104.56,104.442,104.485,7776952406.0
2007-02-23 09:00:00,104.48,104.568,104.468,104.53,3728773405.0
2007-02-23 09:30:00,104.532,104.565,104.41,104.46,2776014106.0
2007-02-23 10:00:00,104.465,104.54,104.405,104.455,3259717499.0
2007-02-23 10:30:00,104.45,104.538,104.405,104.5,5757712799.0
2007-02-23 11:00:00,104.45,104.66,104.45,104.585,8586104791.0
2007-02-23 11:30:00,104.583,104.63,104.51,104.555,8777723445.0
2007-02-23 12:00:00,104.555,104.6,104.5,104.59,6349850005.0
2007-02-23 12:30:00,104.585,104.685,104.52,104.62,7966992745.0
2007-02-23 13:00:00,104.53,104.63,104.467,104.61,8194574256.0
2007-02-23 13:30:00,104.555,104.655,104.526,104.625,8209585071.0
2007-02-23 14:00:00,104.625,104.71,104.544,104.595,6047194830.0
2007-02-23 14:30:00,104.6,104.656,104.531,104.595,9109930766.0
2007-02-23 15:00:00,104.598,104.725,104.568,104.67,7017385674.0
2007-02-23 15:30:00,104.657,104.79,104.57,104.735,5728594170.0
2007-02-23 16:00:00,104.735,104.78,104.537,104.635,4869342577.0
2007-02-23 16:30:00,104.635,104.65,104.475,104.615,4780572485.0
2007-02-23 17:00:00,104.615,104.685,104.401,104.425,5815038035.0
2007-02-23 17:30:00,104.435,104.49,104.315,104.47,4140026138.0
2007-02-23 18:00:00,104.47,104.541,104.393,104.455,4451130732.0
2007-02-23 18:30:00,104.465,104.516,104.4,104.505,2938810041.0
2007-02-23 19:00:00,104.49,104.515,104.37,104.44,2332362165.0
2007-02-23 19:30:00,104.445,104.495,104.365,104.385,2285143606.0
2007-02-23 20:00:00,104.39,104.424,104.345,104.372,2543765981.0
2007-02-23 20:30:00,104.368,104.391,104.318,104.375,2076317716.0
2007-02-23 21:00:00,104.37,104.437,104.308,104.4,2634650074.0
2007-02-23 21:30:00,104.395,104.406,104.348,104.37,3255972699.0
2007-02-23 22:00:00,104.355,104.433,104.352,104.39,2257772483.0
2007-02-23 22:30:00,104.39,104.42,104.29,104.395,3293870710.0
2007-02-23 23:00:00,104.392,104.405,104.293,104.35,2265812331.0
2007-02-23 23:30:00,104.355,104.355,104.252,104.335,1867461126.0
2007-02-26 00:00:00,104.39,104.42,104.304,104.39,2044298751.0
2007-02-26 00:30:00,104.355,104.42,104.305,104.365,1795491773.0
2007-02-26 01:00:00,104.375,104.428,104.28,104.39,2651059055.0
2007-02-26 01:30:00,104.3,104.425,104.29,104.413,5403122280.0
2007-02-26 02:00:00,104.413,104.432,104.254,104.3,5533360646.0
2007-02-26 02:30:00,104.29,104.31,104.21,104.265,2596765804.0
2007-02-26 03:00:00,104.255,104.286,104.167,104.195,2038329901.0
2007-02-26 03:30:00,104.2,104.28,104.17,104.24,2302595030.0
2007-02-26 04:00:00,104.235,104.31,104.215,104.265,2122490137.0
2007-02-26 04:30:00,104.27,104.273,104.2,104.242,2570221265.0
2007-02-26 05:00:00,104.245,104.325,104.205,104.225,3214029501.0
2007-02-26 05:30:00,104.22,104.27,104.147,104.26,2309602904.0
2007-02-26 06:00:00,104.26,104.28,104.185,104.245,3361746637.0
2007-02-26 06:30:00,104.26,104.32,104.19,104.25,2523970719.0
2007-02-26 07:00:00,104.255,104.35,104.205,104.278,2031691979.0
2007-02-26 07:30:00,104.282,104.375,104.263,104.31,2584323095.0
2007-02-26 08:00:00,104.305,104.36,104.27,104.35,2216152161.0
2007-02-26 08:30:00,104.34,104.365,104.23,104.31,2417703750.0
2007-02-26 09:00:00,104.315,104.346,104.245,104.275,2866695059.0
2007-02-26 09:30:00,104.275,104.33,104.18,104.295,4512203435.0
2007-02-26 10:00:00,104.295,104.37,104.211,104.225,4094646675.0
2007-02-26 10:30:00,104.225,104.225,103.995,103.995,5813696841.0
2007-02-26 11:00:00,103.995,104.184,103.975,104.105,4729622744.0
2007-02-26 11:30:00,104.105,104.24,104.075,104.105,4950511029.0
2007-02-26 12:00:00,104.105,104.145,103.988,104.007,5714664560.0
2007-02-26 12:30:00,104.02,104.026,103.9,104.018,6774028477.0
2007-02-26 13:00:00,104.015,104.12,103.975,104.07,9157147659.0
2007-02-26 13:30:00,104.065,104.155,103.978,104.055,5981182288.0
2007-02-26 14:00:00,104.06,104.17,103.957,104.01,8331965864.0
2007-02-26 14:30:00,104.015,104.11,103.95,103.96,8134598132.0
2007-02-26 15:00:00,103.97,104.055,103.935,104.015,8419585696.0
2007-02-26 15:30:00,104.01,104.04,103.952,103.975,6565546506.0
2007-02-26 16:00:00,103.975,103.978,103.825,103.913,8797616975.0
2007-02-26 16:30:00,103.915,103.936,103.773,103.82,8629935222.0
2007-02-26 17:00:00,103.825,104.013,103.778,103.98,5683603837.0
2007-02-26 17:30:00,103.985,104.038,103.895,103.915,3255990771.0
2007-02-26 18:00:00,103.91,104.018,103.889,104.002,2758399259.0
2007-02-26 18:30:00,104.0,104.088,103.95,104.06,3748617751.0
2007-02-26 19:00:00,104.065,104.09,103.958,104.025,7976375132.0
2007-02-26 19:30:00,104.013,104.071,103.998,104.06,9634045271.0
2007-02-26 20:00:00,104.06,104.07,103.95,103.97,9757209026.0
2007-02-26 20:30:00,103.97,104.0,103.9,103.94,6075960549.0
2007-02-26 21:00:00,103.943,103.999,103.89,103.948,11717480799.0
2007-02-26 21:30:00,103.95,103.964,103.878,103.885,6301495592.0
2007-02-26 22:00:00,103.895,103.925,103.8,103.85,3430066576.0
2007-02-26 22:30:00,103.86,103.92,103.84,103.855,4637630976.0
2007-02-26 23:00:00,103.85,103.95,103.815,103.895,5951063818.0
2007-02-26 23:30:00,103.888,103.935,103.87,103.925,10012704267.0
2007-02-27 00:00:00,103.913,104.01,103.877,103.9,5003949100.0
2007-02-27 00:30:00,103.91,104.03,103.885,104.005,2462865808.0
2007-02-27 01:00:00,104.015,104.051,103.86,103.945,2020203557.0
2007-02-27 01:30:00,103.94,103.97,103.82,103.952,2793601137.0
2007-02-27 02:00:00,103.952,103.952,103.84,103.875,2911280396.0
2007-02-27 02:30:00,103.875,103.91,103.815,103.87,1985711887.0
2007-02-27 03:00:00,103.87,103.93,103.75,103.91,2453520429.0
2007-02-27 03:30:00,103.9,103.907,103.72,103.753,5389144022.0
2007-02-27 04:00:00,103.775,103.79,103.695,103.758,9984198724.0
2007-02-27 04:30:00,103.765,103.85,103.755,103.82,6324230012.0
2007-02-27 05:00:00,103.825,103.88,103.795,103.85,5002308289.0
2007-02-27 05:30:00,103.84,103.895,103.8,103.87,4343393469.0
2007-02-27 06:00:00,103.865,103.884,103.76,103.82,6678015053.0
2007-02-27 06:30:00,103.818,103.868,103.772,103.853,12105083434.0
2007-02-27 07:00:00,103.85,103.85,103.5,103.79,7297285811.0
2007-02-27 07:30:00,103.79,103.823,103.725,103.75,9875620491.0
2007-02-27 08:00:00,103.75,103.77,103.482,103.538,9821081352.0
2007-02-27 08:30:00,103.54,103.558,103.418,103.435,8797438658.0
2007-02-27 09:00:00,103.43,103.529,103.375,103.43,3831385987.0
2007-02-27 09:30:00,103.432,103.445,103.195,103.23,2707134809.0
2007-02-27 10:00:00,103.235,103.245,102.93,103.085,3266581778.0
2007-02-27 10:30:00,103.11,103.205,102.97,103.105,5642746008.0
2007-02-27 11:00:00,103.09,103.16,102.965,103.085,8749508824.0
2007-02-27 11:30:00,103.083,103.115,102.962,102.985,8713628509.0
2007-02-27 12:00:00,102.985,103.021,102.845,102.92,6491043522.0
2007-02-27 12:30:00,102.925,102.925,102.73,102.73,8315218288.0
2007-02-27 13:00:00,102.76,102.94,102.694,102.855,8231402718.0
2007-02-27 13:30:00,102.86,102.917,102.75,102.825,8459595040.0
2007-02-27 14:00:00,102.825,102.93,102.63,102.735,6096857426.0
2007-02-27 14:30:00,102.745,102.78,102.583,102.675,9249096002.0
2007-02-27 15:00:00,102.678,102.7,102.569,102.58,6759731211.0
2007-02-27 15:30:00,102.567,102.61,102.255,102.305,5735416221.0
2007-02-27 16:00:00,102.305,102.51,102.3,102.475,4964269516.0
2007-02-27 16:30:00,102.485,102.505,102.22,102.255,4825631448.0
2007-02-27 17:00:00,102.245,102.53,102.245,102.435,5862571305.0
2007-02-27 17:30:00,102.425,102.44,101.815,101.835,4117420990.0
2007-02-27 18:00:00,101.86,101.956,101.738,101.895,4487452026.0
2007-02-27 18:30:00,101.895,102.005,101.867,101.935,3150789993.0
2007-02-27 19:00:00,101.93,101.999,101.835,101.87,2442716209.0
2007-02-27 19:30:00,101.89,102.005,101.79,101.915,2699535894.0
2007-02-27 20:00:00,101.92,101.957,101.802,101.922,2547533194.0
2007-02-27 20:30:00,101.938,101.98,101.905,101.925,2352961313.0
2007-02-27 21:00:00,101.92,101.94,101.653,101.68,2682536426.0
2007-02-27 21:30:00,101.675,101.675,101.275,101.31,3225110246.0
2007-02-27 22:00:00,101.31,101.325,100.655,101.09,2196388737.0
2007-02-27 22:30:00,101.08,101.14,100.935,101.125,3545091168.0
2007-02-27 23:00:00,101.122,101.195,100.938,101.02,2544718859.0
2007-02-27 23:30:00,101.015,101.07,100.945,101.015,2093092303.0
2007-02-28 00:00:00,101.26,101.31,100.985,101.16,2516145520.0
2007-02-28 00:30:00,101.155,101.283,101.109,101.265,1959777630.0
2007-02-28 01:00:00,101.25,101.32,101.132,101.16,2590697876.0
2007-02-28 01:30:00,101.15,101.258,101.065,101.153,5515162268.0
2007-02-28 02:00:00,101.153,101.411,101.125,101.38,5637007606.0
2007-02-28 02:30:00,101.385,101.503,101.295,101.375,2555371819.0
2007-02-28 03:00:00,101.375,101.612,101.375,101.525,1921338687.0
2007-02-28 03:30:00,101.54,101.655,101.45,101.522,2890011682.0
2007-02-28 04:00:00,101.515,101.57,101.4,101.425,2213683107.0
2007-02-28 04:30:00,101.43,101.505,101.374,101.492,2511776806.0
2007-02-28 05:00:00,101.495,101.575,101.465,101.47,3558508471.0
2007-02-28 05:30:00,101.47,101.56,101.438,101.48,2156336688.0
2007-02-28 06:00:00,101.48,101.522,101.445,101.495,3294634696.0
2007-02-28 06:30:00,101.5,101.555,101.445,101.47,2723968774.0
2007-02-28 07:00:00,101.475,101.52,101.351,101.358,2345605163.0
2007-02-28 07:30:00,101.362,101.37,101.145,101.19,2544899600.0
2007-02-28 08:00:00,101.185,101.425,101.005,101.33,2619399656.0
2007-02-28 08:30:00,101.32,101.361,101.185,101.26,2436427856.0
2007-02-28 09:00:00,101.265,101.465,101.24,101.445,3084275930.0
2007-02-28 09:30:00,101.445,101.63,101.433,101.61,4523178618.0
2007-02-28 10:00:00,101.61,101.645,101.499,101.605,4115949805.0
2007-02-28 10:30:00,101.605,101.625,101.386,101.465,5882847069.0
2007-02-28 11:00:00,101.465,101.535,101.315,101.415,4784584011.0
2007-02-28 11:30:00,101.415,101.588,101.405,101.535,5004422328.0
2007-02-28 12:00:00,101.535,101.622,101.5,101.537,5774403564.0
2007-02-28 12:30:00,101.57,101.6,101.422,101.508,6603738446.0
2007-02-28 13:00:00,101.505,101.55,101.385,101.505,9076418525.0
2007-02-28 13:30:00,101.505,101.58,101.393,101.445,6019541431.0
2007-02-28 14:00:00,101.435,101.467,101.317,101.38,8494737412.0
2007-02-28 14:30:00,101.395,101.437,101.303,101.41,8060001230.0
2007-02-28 15:00:00,101.38,101.603,101.335,101.395,8400709628.0
2007-02-28 15:30:00,101.39,101.49,101.15,101.295,6513406420.0
2007-02-28 16:00:00,101.295,101.297,100.994,101.023,8790231771.0
2007-02-28 16:30:00,101.035,101.1,100.815,100.87,9044945095.0
2007-02-28 17:00:00,100.885,100.985,100.691,100.753,5645819071.0
2007-02-28 17:30:00,100.745,101.248,100.745,101.015,3302076695.0
2007-02-28 18:00:00,100.99,101.365,100.985,101.222,2644567706.0
2007-02-28 18:30:00,101.24,101.29,101.095,101.1,3928075520.0
2007-02-28 19:00:00,101.105,101.21,101.03,101.155,8810178526.0
2007-02-28 19:30:00,101.153,101.22,101.092,101.13,9649460093.0
2007-02-28 20:00:00,101.13,101.22,101.04,101.22,9802097578.0
2007-02-28 20:30:00,101.22,101.281,101.12,101.12,7446306824.0
2007-02-28 21:00:00,101.123,101.19,101.05,101.138,12622882868.0
2007-02-28 21:30:00,101.14,101.195,101.067,101.115,7504100626.0
2007-02-28 22:00:00,101.13,101.235,101.115,101.22,4932129210.0
2007-02-28 22:30:00,101.23,101.32,101.2,101.205,5513116933.0
2007-02-28 23:00:00,101.2,101.325,101.19,101.315,6194798804.0
2007-02-28 23:30:00,101.308,101.355,101.25,101.315,10077536708.0
2007-03-01 00:00:00,101.303,101.306,101.184,101.19,5368271568.0
2007-03-01 00:30:00,101.2,101.5,101.165,101.285,2414818349.0
2007-03-01 01:00:00,101.275,101.42,101.26,101.365,2031452277.0
2007-03-01 01:30:00,101.37,101.55,101.35,101.442,2867627432.0
2007-03-01 02:00:00,101.442,101.545,101.382,101.47,2905308805.0
2007-03-01 02:30:00,101.465,101.543,101.33,101.355,2039028309.0
2007-03-01 03:00:00,101.355,101.46,101.345,101.45,2473644602.0
2007-03-01 03:30:00,101.44,101.465,101.1,101.268,5553620573.0
2007-03-01 04:00:00,101.285,101.285,101.105,101.188,9939444048.0
2007-03-01 04:30:00,101.205,101.26,101.06,101.2,6639126819.0
2007-03-01 05:00:00,101.205,101.239,101.155,101.22,5581626916.0
2007-03-01 05:30:00,101.215,101.295,101.135,101.17,4864577030.0
2007-03-01 06:00:00,101.185,101.22,101.048,101.22,7615263715.0
2007-03-01 06:30:00,101.218,101.277,101.133,101.163,12602496780.0
2007-03-01 07:00:00,101.16,101.19,101.1,101.11,7240561665.0
2007-03-01 07:30:00,101.12,101.23,101.062,101.195,10206950394.0
2007-03-01 08:00:00,101.195,101.225,101.065,101.173,9612901955.0
2007-03-01 08:30:00,101.175,101.195,101.01,101.095,8643185645.0
2007-03-01 09:00:00,101.09,101.215,101.075,101.14,3698914917.0
2007-03-01 09:30:00,101.139,101.195,101.025,101.09,2353685895.0
2007-03-01 10:00:00,101.095,101.303,101.04,101.285,3112812184.0
2007-03-01 10:30:00,101.293,101.373,101.168,101.205,5455983462.0
2007-03-01 11:00:00,101.19,101.29,101.132,101.215,8932305254.0
2007-03-01 11:30:00,101.213,101.25,101.093,101.185,8927761665.0
2007-03-01 12:00:00,101.185,101.25,101.03,101.16,6646891740.0
2007-03-01 12:30:00,101.165,101.166,101.033,101.055,8396490032.0
2007-03-01 13:00:00,101.085,101.148,100.88,101.025,8318711241.0
2007-03-01 13:30:00,101.03,101.037,100.77,100.845,8388777206.0
2007-03-01 14:00:00,100.845,100.995,100.667,100.765,6066757007.0
2007-03-01 14:30:00,100.765,100.785,100.238,100.305,9189652068.0
2007-03-01 15:00:00,100.308,100.4,100.085,100.37,6578262162.0
2007-03-01 15:30:00,100.327,100.368,100.025,100.245,5780211376.0
2007-03-01 16:00:00,100.245,100.33,99.961,100.015,5077298048.0
2007-03-01 16:30:00,100.015,100.045,99.51,99.785,4804012405.0
2007-03-01 17:00:00,99.76,100.305,99.76,100.115,5895431837.0
2007-03-01 17:30:00,100.135,100.408,100.073,100.27,4055164978.0
2007-03-01 18:00:00,100.28,100.285,99.975,100.235,4511677813.0
2007-03-01 18:30:00,100.235,100.4,100.235,100.325,3047133326.0
2007-03-01 19:00:00,100.33,100.33,100.175,100.21,2383640076.0
2007-03-01 19:30:00,100.22,100.25,100.125,100.185,2660330935.0
2007-03-01 20:00:00,100.19,100.43,100.165,100.232,2602503188.0
2007-03-01 20:30:00,100.228,100.345,100.2,100.345,2364944127.0
2007-03-01 21:00:00,100.34,100.505,100.33,100.4,2637200813.0
2007-03-01 21:30:00,100.395,100.451,100.315,100.35,3253415587.0
2007-03-01 22:00:00,100.35,100.358,100.225,100.27,2239466839.0
2007-03-01 22:30:00,100.27,100.33,100.235,100.255,3549512163.0
2007-03-01 23:00:00,100.252,100.353,100.23,100.305,2728160981.0
2007-03-01 23:30:00,100.3,100.305,100.162,100.265,2233420594.0
2007-03-02 00:00:00,100.272,100.421,100.225,100.32,2887290744.0
2007-03-02 00:30:00,100.315,100.4,100.235,100.305,1715953003.0
2007-03-02 01:00:00,100.305,100.365,100.212,100.25,2503259110.0
2007-03-02 01:30:00,100.225,100.41,100.115,100.363,5672177717.0
2007-03-02 02:00:00,100.355,100.36,100.28,100.335,2220437798.0
2007-03-02 02:30:00,100.33,100.342,100.205,100.312,2649129878.0
2007-03-02 03:00:00,100.315,100.355,100.12,100.18,3594693129.0
2007-03-02 03:30:00,100.18,100.28,100.155,100.21,2217529852.0
2007-03-02 04:00:00,100.215,100.285,100.18,100.285,3265170607.0
2007-03-02 04:30:00,100.29,100.39,100.225,100.255,2660759757.0
2007-03-02 05:00:00,100.26,100.34,100.235,100.338,2204015263.0
2007-03-02 05:30:00,100.342,100.394,100.3,100.33,2613293277.0
2007-03-02 06:00:00,100.325,100.339,100.25,100.305,2695082782.0
2007-03-02 06:30:00,100.3,100.3,100.225,100.26,2386464592.0
2007-03-02 07:00:00,100.265,100.311,100.195,100.245,3037065367.0
2007-03-02 07:30:00,100.245,100.355,100.2,100.35,4714223945.0
2007-03-02 08:00:00,100.34,100.358,100.224,100.26,4013106468.0
2007-03-02 08:30:00,100.26,100.317,100.155,100.245,5951464990.0
2007-03-02 09:00:00,100.245,100.245,100.04,100.185,4869017000.0
2007-03-02 09:30:00,100.185,100.27,100.04,100.235,4936078372.0
2007-03-02 10:00:00,100.235,100.525,100.22,100.457,5895021608.0
2007-03-02 10:30:00,100.47,100.488,100.308,100.398,6459850092.0
2007-03-02 11:00:00,100.395,100.422,100.22,100.22,9171178853.0
2007-03-02 11:30:00,100.265,100.3,100.004,100.055,6137443779.0
2007-03-02 12:00:00,100.055,100.15,99.992,100.08,8405442128.0
2007-03-02 12:30:00,100.075,100.107,99.974,99.99,8474637116.0
2007-03-02 13:00:00,99.97,100.069,99.803,99.855,8432141228.0
2007-03-02 13:30:00,99.85,99.864,99.6,99.625,6659489624.0
2007-03-02 14:00:00,99.625,99.78,99.425,99.583,10568497024.0
2007-03-02 14:30:00,99.585,99.914,99.506,99.62,8881402497.0
2007-03-02 15:00:00,99.635,99.725,99.458,99.61,7359882773.0
2007-03-02 15:30:00,99.56,99.74,99.355,99.53,9860579407.0
2007-03-02 16:00:00,99.57,99.82,99.415,99.63,3423499052.0
2007-03-02 16:30:00,99.62,99.695,99.5,99.56,19021121654.0
2007-03-02 17:00:00,99.51,99.81,99.47,99.615,8640700335.0
2007-03-02 17:30:00,99.613,99.68,99.445,99.515,9558242531.0
2007-03-02 18:00:00,99.525,99.665,99.445,99.48,10405575891.0
2007-03-02 18:30:00,99.47,99.485,99.31,99.37,7430878052.0
2007-03-02 19:00:00,99.373,99.435,99.14,99.198,12590979970.0
2007-03-02 19:30:00,99.2,99.295,99.008,99.245,7592549028.0
2007-03-02 20:00:00,99.25,99.265,99.145,99.165,5112821933.0
2007-03-02 20:30:00,99.17,99.255,99.065,99.155,5385350817.0
2007-03-02 21:00:00,99.15,99.207,99.115,99.16,6687148003.0
2007-03-02 21:30:00,99.19,99.21,99.07,99.205,10640372667.0
2007-03-02 22:00:00,99.203,99.26,99.115,99.18,5653945504.0
2007-03-02 22:30:00,99.19,99.29,99.165,99.245,2499636210.0
2007-03-02 23:00:00,99.245,99.28,99.16,99.195,2028802738.0
2007-03-02 23:30:00,99.2,99.215,99.112,99.162,2928418800.0
2007-03-05 00:00:00,99.12,99.243,98.92,99.145,1895395706.0
2007-03-05 00:30:00,98.75,99.205,98.46,99.122,3416003790.0
2007-03-05 01:00:00,99.125,99.135,98.73,98.745,3356651321.0
2007-03-05 01:30:00,98.75,98.8,98.443,98.59,2294842150.0
2007-03-05 02:00:00,98.58,98.58,98.03,98.35,2295671957.0
2007-03-05 02:30:00,98.37,98.44,98.04,98.265,3377356723.0
2007-03-05 03:00:00,98.257,98.28,98.042,98.26,2882942102.0
2007-03-05 03:30:00,98.26,98.345,98.165,98.255,2066622052.0
2007-03-05 04:00:00,98.262,98.53,98.209,98.53,2913315710.0
2007-03-05 04:30:00,98.525,98.561,98.39,98.415,2055035459.0
2007-03-05 05:00:00,98.415,98.445,98.282,98.36,2460185239.0
2007-03-05 05:30:00,98.35,98.365,98.2,98.273,5571437109.0
2007-03-05 06:00:00,98.29,98.325,98.17,98.18,9957581852.0
2007-03-05 06:30:00,98.17,98.32,98.035,98.28,6907648298.0
2007-03-05 07:00:00,98.285,98.379,98.17,98.29,5326903209.0
2007-03-05 07:30:00,98.285,98.365,98.065,98.2,5029718899.0
2007-03-05 08:00:00,98.195,98.235,98.08,98.21,7585196593.0
2007-03-05 08:30:00,98.208,98.355,97.98,98.003,12644897728.0
2007-03-05 09:00:00,98.0,98.065,97.735,97.83,7425741726.0
2007-03-05 09:30:00,97.83,97.94,97.69,97.805,10569290983.0
2007-03-05 10:00:00,97.8,97.878,97.738,97.843,9663393562.0
2007-03-05 10:30:00,97.845,98.0,97.745,97.835,8820530352.0
2007-03-05 11:00:00,97.835,97.887,97.75,97.78,10071253371.0
2007-03-05 11:30:00,97.785,97.855,97.62,97.645,6558643183.0
2007-03-05 12:00:00,97.645,97.79,97.52,97.595,5970884219.0
2007-03-05 12:30:00,97.595,97.82,97.546,97.645,6567941860.0
2007-03-05 13:00:00,97.63,97.925,97.63,97.795,8919700475.0
2007-03-05 13:30:00,97.803,98.0,97.775,97.965,10921813651.0
2007-03-05 14:00:00,97.965,98.01,97.735,97.78,6785821120.0
2007-03-05 14:30:00,97.785,97.862,97.625,97.81,8603513267.0
2007-03-05 15:00:00,97.84,97.915,97.59,97.795,8567064270.0
2007-03-05 15:30:00,97.805,97.943,97.757,97.915,8301728571.0
2007-03-05 16:00:00,97.925,97.962,97.765,97.895,6117318049.0
2007-03-05 16:30:00,97.85,98.285,97.808,98.185,9197681817.0
2007-03-05 17:00:00,98.158,98.44,98.1,98.22,6303313966.0
2007-03-05 17:30:00,98.207,98.461,98.14,98.295,5975346314.0
2007-03-05 18:00:00,98.285,98.55,98.26,98.445,4914368980.0
2007-03-05 18:30:00,98.445,98.455,98.175,98.205,4840139777.0
2007-03-05 19:00:00,98.205,98.222,98.095,98.195,6086936151.0
2007-03-05 19:30:00,98.205,98.305,98.173,98.25,4011145657.0
2007-03-05 20:00:00,98.24,98.255,98.053,98.115,4555537216.0
2007-03-05 20:30:00,98.115,98.252,98.068,98.185,3058297866.0
2007-03-05 21:00:00,98.18,98.246,98.048,98.07,2399967233.0
2007-03-05 21:30:00,98.08,98.135,98.047,98.065,2726335092.0
2007-03-05 22:00:00,98.07,98.16,97.9,98.152,2516482833.0
2007-03-05 22:30:00,98.148,98.167,97.86,98.085,2355439136.0
2007-03-05 23:00:00,98.08,98.08,97.838,97.88,2691277029.0
2007-03-05 23:30:00,97.865,97.915,97.67,97.78,3257966944.0
2007-03-06 00:00:00,97.78,97.82,97.642,97.7,2203381737.0
2007-03-06 00:30:00,97.7,97.718,97.48,97.495,3595091960.0
2007-03-06 01:00:00,97.492,97.855,97.454,97.85,2682813388.0
2007-03-06 01:30:00,97.845,97.905,97.683,97.87,2185301540.0
2007-03-06 02:00:00,97.855,98.173,97.853,98.015,2192873790.0
2007-03-06 02:30:00,98.02,98.3,97.972,98.182,2674032397.0
2007-03-06 03:00:00,98.195,98.448,98.18,98.32,3593311009.0
2007-03-06 03:30:00,98.32,98.44,98.3,98.33,2256763054.0
2007-03-06 04:00:00,98.33,98.688,98.285,98.68,3353177849.0
2007-03-06 04:30:00,98.69,98.692,98.51,98.62,2663017933.0
2007-03-06 05:00:00,98.625,98.785,98.625,98.713,2519493272.0
2007-03-06 05:30:00,98.717,98.84,98.61,98.725,2563269097.0
2007-03-06 06:00:00,98.72,98.878,98.72,98.87,2620238671.0
2007-03-06 06:30:00,98.86,98.898,98.767,98.77,2399728727.0
2007-03-06 07:00:00,98.79,98.84,98.65,98.715,3049336792.0
2007-03-06 07:30:00,98.715,98.76,98.585,98.76,4522253869.0
2007-03-06 08:00:00,98.755,98.796,98.54,98.715,4020110244.0
2007-03-06 08:30:00,98.71,98.752,98.555,98.595,6125720000.0
2007-03-06 09:00:00,98.595,98.595,98.43,98.585,4775037099.0
2007-03-06 09:30:00,98.585,98.815,98.573,98.785,4870631850.0
2007-03-06 10:00:00,98.785,98.86,98.73,98.827,6105841790.0
2007-03-06 10:30:00,98.84,98.935,98.745,98.798,6421397011.0
2007-03-06 11:00:00,98.795,98.81,98.61,98.67,9355152846.0
2007-03-06 11:30:00,98.725,98.86,98.68,98.815,6468636636.0
2007-03-06 12:00:00,98.795,98.91,98.697,98.835,8310123628.0
2007-03-06 12:30:00,98.83,98.897,98.696,98.86,8422312821.0
2007-03-06 13:00:00,98.83,99.008,98.83,98.905,8557830917.0
2007-03-06 13:30:00,98.9,99.01,98.855,98.955,6903934895.0
2007-03-06 14:00:00,98.945,99.045,98.895,99.003,10970878649.0
2007-03-06 14:30:00,99.005,99.09,98.95,99.01,8695015611.0
2007-03-06 15:00:00,99.025,99.025,98.645,98.655,6685711795.0
2007-03-06 15:30:00,98.655,98.835,98.494,98.605,6017134827.0
2007-03-06 16:00:00,98.605,99.035,98.505,99.005,6451242631.0
2007-03-06 16:30:00,99.0,99.135,98.98,99.035,9781010036.0
2007-03-06 17:00:00,99.035,99.1,98.93,99.015,8855349331.0
2007-03-06 17:30:00,99.013,99.15,98.805,98.89,9816214654.0
2007-03-06 18:00:00,98.89,99.04,98.865,99.03,10434919839.0
2007-03-06 18:30:00,99.03,99.1,98.985,99.05,7480413359.0
2007-03-06 19:00:00,99.053,99.115,98.95,98.968,12417654135.0
2007-03-06 19:30:00,98.95,98.995,98.913,98.975,7579272128.0
2007-03-06 20:00:00,98.98,99.09,98.935,98.945,5261388155.0
2007-03-06 20:30:00,98.95,99.17,98.891,98.965,5443554377.0
2007-03-06 21:00:00,98.96,99.17,98.955,99.16,6683673947.0
2007-03-06 21:30:00,99.155,99.19,99.095,99.135,9730036908.0
2007-03-06 22:00:00,99.123,99.186,99.056,99.18,5538039802.0
2007-03-06 22:30:00,99.19,99.218,99.012,99.105,2550685610.0
2007-03-06 23:00:00,99.105,99.119,98.975,98.995,2063749628.0
2007-03-06 23:30:00,99.23,99.23,98.975,99.032,2825249402.0
2007-03-07 00:00:00,99.025,99.27,99.025,99.195,2114532949.0
2007-03-07 00:30:00,99.2,99.31,99.12,99.232,2944462200.0
2007-03-07 01:00:00,99.245,99.386,99.197,99.345,3307630515.0
2007-03-07 01:30:00,99.34,99.429,99.235,99.3,2298036699.0
2007-03-07 02:00:00,99.3,99.335,99.165,99.19,2283098126.0
2007-03-07 02:30:00,99.195,99.29,99.165,99.165,3256533426.0
2007-03-07 03:00:00,99.162,99.185,98.81,98.83,2745719868.0
2007-03-07 03:30:00,98.82,99.045,98.755,98.9,2063377651.0
2007-03-07 04:00:00,98.907,99.06,98.798,98.99,2863176604.0
2007-03-07 04:30:00,98.985,99.05,98.86,98.915,1949571277.0
2007-03-07 05:00:00,98.905,98.93,98.79,98.81,2597524095.0
2007-03-07 05:30:00,98.8,98.987,98.79,98.933,5554411878.0
2007-03-07 06:00:00,98.945,98.995,98.8,98.81,10411762576.0
2007-03-07 06:30:00,98.96,99.055,98.78,98.81,6680515024.0
2007-03-07 07:00:00,98.815,98.89,98.745,98.8,5718865833.0
2007-03-07 07:30:00,98.795,98.89,98.77,98.83,5238249457.0
2007-03-07 08:00:00,98.825,98.94,98.813,98.86,7946964399.0
2007-03-07 08:30:00,98.858,99.02,98.842,98.873,12361377943.0
2007-03-07 09:00:00,98.87,98.945,98.813,98.92,7777989435.0
2007-03-07 09:30:00,98.92,99.08,98.9,99.07,10225509090.0
2007-03-07 10:00:00,99.07,99.148,98.995,99.113,9920493555.0
2007-03-07 10:30:00,99.115,99.143,98.97,99.025,9084104504.0
2007-03-07 11:00:00,99.025,99.108,98.975,99.08,9671984410.0
2007-03-07 11:30:00,99.085,99.085,98.923,99.045,6513641919.0
2007-03-07 12:00:00,99.045,99.05,98.907,98.975,6062386807.0
2007-03-07 12:30:00,98.975,99.03,98.915,98.975,6692204229.0
2007-03-07 13:00:00,98.965,99.04,98.95,98.995,9136181510.0
2007-03-07 13:30:00,98.993,99.071,98.925,98.995,11658350182.0
2007-03-07 14:00:00,98.995,99.05,98.947,99.05,6880608804.0
2007-03-07 14:30:00,99.055,99.055,98.805,98.83,8741884822.0
2007-03-07 15:00:00,98.86,98.938,98.774,98.875,8604024773.0
2007-03-07 15:30:00,98.88,98.915,98.786,98.865,8381141246.0
2007-03-07 16:00:00,98.865,98.885,98.71,98.805,6313283926.0
2007-03-07 16:30:00,98.76,98.82,98.576,98.665,9331507345.0
2007-03-07 17:00:00,98.658,98.89,98.616,98.89,6460520436.0
2007-03-07 17:30:00,98.887,99.025,98.848,98.92,6174388473.0
2007-03-07 18:00:00,98.915,98.957,98.692,98.775,4835480087.0
2007-03-07 18:30:00,98.775,98.805,98.61,98.745,4819610642.0
2007-03-07 19:00:00,98.745,98.775,98.537,98.615,6053243259.0
2007-03-07 19:30:00,98.605,98.71,98.525,98.68,3979858498.0
2007-03-07 20:00:00,98.69,98.718,98.638,98.665,4528284330.0
2007-03-07 20:30:00,98.665,98.78,98.633,98.735,3044369853.0
2007-03-07 21:00:00,98.73,98.775,98.585,98.65,2393333952.0
2007-03-07 21:30:00,98.66,98.787,98.64,98.745,2586536495.0
2007-03-07 22:00:00,98.74,98.768,98.5,98.732,2682396385.0
2007-03-07 22:30:00,98.698,98.73,98.405,98.405,2492179373.0
2007-03-07 23:00:00,98.41,98.525,98.38,98.49,2661514152.0
2007-03-07 23:30:00,98.485,98.54,98.41,98.41,3269573272.0
2007-03-08 00:00:00,98.4,98.499,98.15,98.435,2223523485.0
2007-03-08 00:30:00,98.44,98.479,98.195,98.305,3454277860.0
2007-03-08 01:00:00,98.302,98.35,98.115,98.17,2663828786.0
2007-03-08 01:30:00,98.165,98.205,98.015,98.195,2158021343.0
2007-03-08 02:00:00,98.195,98.305,98.09,98.285,2110224799.0
2007-03-08 02:30:00,98.29,98.32,98.21,98.282,2657940250.0
2007-03-08 03:00:00,98.285,98.365,98.253,98.33,3484668857.0
2007-03-08 03:30:00,98.33,98.41,98.265,98.31,2175332627.0
2007-03-08 04:00:00,98.31,98.415,98.287,98.385,3266725854.0
2007-03-08 04:30:00,98.4,98.67,98.362,98.54,2592823112.0
2007-03-08 05:00:00,98.545,98.771,98.52,98.628,2366984126.0
2007-03-08 05:30:00,98.632,99.0,98.615,98.84,2745437955.0
2007-03-08 06:00:00,98.835,98.93,98.755,98.79,2545475282.0
2007-03-08 06:30:00,98.77,98.923,98.77,98.84,2359443913.0
2007-03-08 07:00:00,98.845,99.12,98.83,99.045,3016827384.0
2007-03-08 07:30:00,99.045,99.21,99.0,99.12,4549036621.0
2007-03-08 08:00:00,99.105,99.13,98.989,99.115,4022991894.0
2007-03-08 08:30:00,99.115,99.12,99.008,99.065,5989116872.0
2007-03-08 09:00:00,99.065,99.075,98.895,98.945,4763535553.0
2007-03-08 09:30:00,98.955,99.04,98.893,99.005,4848104993.0
2007-03-08 10:00:00,99.005,99.16,98.962,99.047,6116440572.0
2007-03-08 10:30:00,99.06,99.12,98.957,99.018,6551686361.0
2007-03-08 11:00:00,99.02,99.065,98.937,98.97,9404835873.0
2007-03-08 11:30:00,99.015,99.287,99.01,99.085,6489772661.0
2007-03-08 12:00:00,99.085,99.144,98.908,98.99,8325325039.0
2007-03-08 12:30:00,98.985,99.13,98.91,99.08,8540137713.0
2007-03-08 13:00:00,99.05,99.395,99.05,99.305,8695266710.0
2007-03-08 13:30:00,99.3,99.38,99.213,99.355,6899752789.0
2007-03-08 14:00:00,99.385,99.415,99.3,99.393,11215479353.0
2007-03-08 14:30:00,99.405,99.455,99.24,99.425,8765833052.0
2007-03-08 15:00:00,99.435,99.485,99.303,99.305,6773103463.0
2007-03-08 15:30:00,99.305,99.453,99.3,99.445,6098257864.0
2007-03-08 16:00:00,99.455,99.465,99.24,99.355,6465791317.0
2007-03-08 16:30:00,99.35,99.41,99.277,99.295,9741319728.0
2007-03-08 17:00:00,99.295,99.415,99.24,99.405,9176244310.0
2007-03-08 17:30:00,99.393,99.435,99.3,99.38,9903053541.0
2007-03-08 18:00:00,99.38,99.53,99.32,99.39,10196292259.0
2007-03-08 18:30:00,99.39,99.483,99.355,99.41,7753951919.0
2007-03-08 19:00:00,99.413,99.447,99.352,99.388,12219723071.0
2007-03-08 19:30:00,99.39,99.39,99.195,99.265,7893695420.0
2007-03-08 20:00:00,99.27,99.33,99.24,99.285,5569493167.0
2007-03-08 20:30:00,99.29,99.398,99.27,99.385,5714047858.0
2007-03-08 21:00:00,99.38,99.38,99.21,99.24,6715858517.0
2007-03-08 21:30:00,99.23,99.235,99.1,99.195,9806637412.0
2007-03-08 22:00:00,99.183,99.21,99.025,99.09,5463267133.0
2007-03-08 22:30:00,99.1,99.265,99.1,99.145,2586449850.0
2007-03-08 23:00:00,99.145,99.28,99.145,99.185,1982804475.0
2007-03-08 23:30:00,99.19,99.3,99.141,99.242,2991750292.0
2007-03-09 00:00:00,99.235,99.315,99.18,99.25,2051475052.0
2007-03-09 00:30:00,99.27,99.365,99.177,99.312,2728503093.0
2007-03-09 01:00:00,99.315,99.37,99.25,99.315,3075583754.0
2007-03-09 01:30:00,99.315,99.335,99.193,99.28,2231250091.0
2007-03-09 02:00:00,99.277,99.365,99.273,99.36,2929935995.0
2007-03-09 02:30:00,99.355,99.521,99.304,99.485,2002554124.0
2007-03-09 03:00:00,99.485,99.555,99.42,99.48,2557194292.0
2007-03-09 03:30:00,99.47,99.47,99.355,99.423,5467180790.0
2007-03-09 04:00:00,99.435,99.468,99.31,99.427,10543222463.0
2007-03-09 04:30:00,99.43,99.442,99.275,99.285,6845134236.0
2007-03-09 05:00:00,99.29,99.41,99.265,99.41,5667589233.0
2007-03-09 05:30:00,99.295,99.505,99.255,99.445,5478030997.0
2007-03-09 06:00:00,99.435,99.455,99.358,99.405,7829115535.0
2007-03-09 06:30:00,99.4,99.438,99.358,99.393,12165211271.0
2007-03-09 07:00:00,99.39,99.459,99.368,99.405,7930821337.0
2007-03-09 07:30:00,99.43,99.485,99.398,99.485,10361795235.0
2007-03-09 08:00:00,99.485,99.525,99.366,99.378,9969238124.0
2007-03-09 08:30:00,99.38,99.5,99.36,99.49,9187203282.0
2007-03-09 09:00:00,99.49,99.495,99.395,99.41,9707478791.0
2007-03-09 09:30:00,99.43,99.465,99.36,99.415,6486535432.0
2007-03-09 10:00:00,99.415,99.478,99.365,99.455,6115470811.0
2007-03-09 10:30:00,99.455,99.72,99.45,99.635,6847326002.0
2007-03-09 11:00:00,99.625,99.69,99.518,99.675,8840805451.0
2007-03-09 11:30:00,99.673,99.73,99.578,99.695,11185940527.0
2007-03-09 12:00:00,99.695,99.758,99.63,99.7,7100784007.0
2007-03-09 12:30:00,99.68,99.76,99.54,99.63,9131280006.0
2007-03-09 13:00:00,99.66,99.707,99.553,99.705,8576675055.0
2007-03-09 13:30:00,99.71,99.73,99.465,99.555,8253797117.0
2007-03-09 14:00:00,99.535,99.835,99.535,99.765,6519603305.0
2007-03-09 14:30:00,99.72,99.835,99.704,99.8,9486669620.0
2007-03-09 15:00:00,99.798,99.844,99.595,99.71,6562306381.0
2007-03-09 15:30:00,99.697,100.752,99.697,100.605,6036594129.0
2007-03-09 16:00:00,100.605,100.71,100.44,100.465,4890945417.0
2007-03-09 16:30:00,100.475,100.638,100.412,100.485,4757129456.0
2007-03-09 17:00:00,100.505,100.52,100.275,100.465,6191187944.0
2007-03-09 17:30:00,100.465,100.635,100.424,100.625,4063726849.0
2007-03-09 18:00:00,100.63,100.875,100.549,100.775,4638192877.0
2007-03-09 18:30:00,100.775,100.875,100.75,100.855,3148692582.0
2007-03-09 19:00:00,100.85,101.085,100.822,100.98,2339822561.0
2007-03-09 19:30:00,100.99,101.051,100.915,100.975,2542047910.0
2007-03-09 20:00:00,100.98,101.015,100.917,100.982,2745224997.0
2007-03-09 20:30:00,100.978,101.032,100.905,100.925,2312313802.0
2007-03-09 21:00:00,100.92,100.92,100.738,100.79,2636270222.0
2007-03-09 21:30:00,100.785,100.795,100.67,100.76,3295760423.0
2007-03-09 22:00:00,100.75,100.79,100.695,100.76,2186692871.0
2007-03-09 22:30:00,100.76,100.887,100.755,100.825,3490672370.0
2007-03-09 23:00:00,100.822,100.88,100.798,100.86,2688894850.0
2007-03-09 23:30:00,100.855,100.909,100.818,100.885,2038826418.0
2007-03-12 00:00:00,100.94,100.99,100.897,100.92,2285052212.0
2007-03-12 00:30:00,100.91,100.98,100.878,100.953,6506278160.0
2007-03-12 01:00:00,100.955,100.994,100.81,100.932,10829172594.0
2007-03-12 01:30:00,100.935,100.975,100.71,100.8,8579898002.0
2007-03-12 02:00:00,100.8,100.918,100.64,100.695,8659866915.0
2007-03-12 02:30:00,100.692,100.745,100.62,100.695,10863858489.0
2007-03-12 03:00:00,100.683,100.85,100.67,100.8,6387790601.0
2007-03-12 03:30:00,100.81,100.93,100.78,100.805,2538096613.0
2007-03-12 04:00:00,100.795,100.95,100.725,100.745,2177750055.0
2007-03-12 04:30:00,100.75,100.975,100.685,100.952,2926322570.0
2007-03-12 05:00:00,100.955,100.975,100.84,100.87,3424109605.0
2007-03-12 05:30:00,100.92,100.936,100.865,100.89,2170155343.0
2007-03-12 06:00:00,100.89,100.9,100.812,100.865,3251526302.0
2007-03-12 06:30:00,100.87,100.91,100.812,100.9,2707142899.0
2007-03-12 07:00:00,100.905,100.92,100.808,100.808,2407381848.0
2007-03-12 07:30:00,100.812,100.94,100.78,100.8,2630434999.0
2007-03-12 08:00:00,100.795,100.885,100.775,100.87,2552016437.0
2007-03-12 08:30:00,100.86,100.995,100.795,100.98,2398919284.0
2007-03-12 09:00:00,100.985,101.092,100.972,101.075,3124940711.0
2007-03-12 09:30:00,101.075,101.089,100.937,101.0,4559636607.0
2007-03-12 10:00:00,100.995,101.058,100.83,100.925,4186950687.0
2007-03-12 10:30:00,100.92,101.01,100.794,100.845,6014522028.0
2007-03-12 11:00:00,100.845,100.89,100.709,100.855,4721453574.0
2007-03-12 11:30:00,100.845,100.905,100.77,100.885,4938342624.0
2007-03-12 12:00:00,100.885,100.94,100.81,100.812,5992522667.0
2007-03-12 12:30:00,100.84,100.935,100.779,100.858,6387918222.0
2007-03-12 13:00:00,100.86,100.96,100.76,100.85,9564175667.0
2007-03-12 13:30:00,100.895,100.91,100.635,100.705,6488659786.0
2007-03-12 14:00:00,100.705,100.715,100.23,100.24,8185636983.0
2007-03-12 14:30:00,100.24,100.436,100.145,100.23,8927545000.0
2007-03-12 15:00:00,100.2,100.433,100.183,100.245,8869521169.0
2007-03-12 15:30:00,100.24,100.328,100.17,100.325,6994638771.0
2007-03-12 16:00:00,100.325,100.615,100.325,100.533,11248180986.0
2007-03-12 16:30:00,100.535,100.62,100.455,100.515,8909405608.0
2007-03-12 17:00:00,100.525,100.54,100.37,100.415,6822067235.0
2007-03-12 17:30:00,100.415,100.53,100.34,100.505,6167611922.0
2007-03-12 18:00:00,100.505,100.69,100.43,100.555,6600539154.0
2007-03-12 18:30:00,100.545,100.675,100.515,100.595,9777909058.0
2007-03-12 19:00:00,100.605,100.67,100.553,100.595,9280651410.0
2007-03-12 19:30:00,100.583,100.629,100.47,100.51,9945031236.0
2007-03-12 20:00:00,100.51,100.606,100.395,100.57,10467311664.0
2007-03-12 20:30:00,100.575,100.58,100.35,100.46,7861357730.0
2007-03-12 21:00:00,100.463,100.547,100.457,100.51,12850487952.0
2007-03-12 21:30:00,100.515,100.568,100.477,100.505,7703424934.0
2007-03-12 22:00:00,100.51,100.53,100.39,100.45,5313402333.0
2007-03-12 22:30:00,100.445,100.49,100.3,100.435,5714496128.0
2007-03-12 23:00:00,100.43,100.44,100.3,100.32,9278542554.0
2007-03-12 23:30:00,100.312,100.36,100.255,100.36,10707676593.0
2007-03-13 00:00:00,100.348,100.383,100.18,100.245,5163471117.0
2007-03-13 00:30:00,100.255,100.365,100.2,100.275,2506227758.0
2007-03-13 01:00:00,100.275,100.455,100.275,100.44,1738668394.0
2007-03-13 01:30:00,100.445,100.46,100.3,100.372,2920189623.0
2007-03-13 02:00:00,100.382,100.493,100.363,100.455,2797644984.0
2007-03-13 02:30:00,100.45,100.525,100.375,100.405,2013760162.0
2007-03-13 03:00:00,100.395,100.445,100.275,100.42,2612890847.0
2007-03-13 03:30:00,100.41,100.435,100.357,100.388,5534250592.0
2007-03-13 04:00:00,100.425,100.47,100.37,100.397,10811526952.0
2007-03-13 04:30:00,100.405,100.43,100.35,100.41,8467368633.0
2007-03-13 05:00:00,100.415,100.415,100.291,100.325,5652213975.0
2007-03-13 05:30:00,100.325,100.338,100.195,100.245,5446949307.0
2007-03-13 06:00:00,100.24,100.31,100.195,100.275,7650616020.0
2007-03-13 06:30:00,100.275,100.355,100.232,100.323,12731502413.0
2007-03-13 07:00:00,100.32,100.402,100.311,100.39,7898545173.0
2007-03-13 07:30:00,100.39,100.418,100.19,100.29,11251040178.0
2007-03-13 08:00:00,100.28,100.33,100.18,100.233,9888596768.0
2007-03-13 08:30:00,100.255,100.295,100.175,100.275,9157074913.0
2007-03-13 09:00:00,100.275,100.289,100.17,100.24,9675210659.0
2007-03-13 09:30:00,100.25,100.312,100.185,100.225,6753653851.0
2007-03-13 10:00:00,100.225,100.289,100.08,100.215,6244310699.0
2007-03-13 10:30:00,100.215,100.36,100.156,100.325,6810096632.0
2007-03-13 11:00:00,100.325,100.391,100.282,100.345,8872602448.0
2007-03-13 11:30:00,100.333,100.492,100.295,100.365,11235693886.0
2007-03-13 12:00:00,100.365,100.43,100.325,100.35,6873275547.0
2007-03-13 12:30:00,100.355,100.38,100.257,100.28,8805338050.0
2007-03-13 13:00:00,100.31,100.323,99.882,99.985,9123080731.0
2007-03-13 13:30:00,99.98,100.0,99.778,99.975,8232584146.0
2007-03-13 14:00:00,99.975,99.995,99.689,99.905,6427225459.0
2007-03-13 14:30:00,99.86,99.953,99.595,99.75,9350871093.0
2007-03-13 15:00:00,99.748,99.805,99.588,99.69,6326150018.0
2007-03-13 15:30:00,99.687,99.91,99.635,99.825,6078341665.0
2007-03-13 16:00:00,99.825,99.857,99.75,99.805,4976068752.0
2007-03-13 16:30:00,99.805,100.0,99.72,99.975,4709007639.0
2007-03-13 17:00:00,99.975,100.137,99.93,100.105,5954483070.0
2007-03-13 17:30:00,100.105,100.195,99.996,100.045,4169057822.0
2007-03-13 18:00:00,100.05,100.14,99.665,99.695,4558883079.0
2007-03-13 18:30:00,99.685,99.827,99.585,99.695,3154362274.0
2007-03-13 19:00:00,99.69,99.69,99.485,99.51,2428021692.0
2007-03-13 19:30:00,99.52,99.53,99.157,99.285,2515364011.0
2007-03-13 20:00:00,99.28,99.33,99.08,99.212,2747375210.0
2007-03-13 20:30:00,99.208,99.408,99.195,99.285,2375200673.0
2007-03-13 21:00:00,99.28,99.313,99.193,99.24,2618067508.0
2007-03-13 21:30:00,99.235,99.256,99.1,99.11,3291314270.0
2007-03-13 22:00:00,99.11,99.163,98.933,98.99,2141559997.0
2007-03-13 22:30:00,98.995,99.003,98.827,98.875,3561590561.0
2007-03-13 23:00:00,98.902,98.945,98.755,98.875,2761977829.0
2007-03-13 23:30:00,98.87,99.015,98.845,98.87,2122639323.0
2007-03-14 00:00:00,98.88,98.925,98.785,98.82,2661813176.0
2007-03-14 00:30:00,98.81,98.891,98.765,98.858,6178327436.0
2007-03-14 01:00:00,98.885,98.885,98.66,98.717,10982965982.0
2007-03-14 01:30:00,98.72,98.94,98.69,98.82,8774684276.0
2007-03-14 02:00:00,98.82,99.055,98.81,99.005,8662926009.0
2007-03-14 02:30:00,98.992,99.038,98.868,98.915,10799741477.0
2007-03-14 03:00:00,98.918,99.045,98.9,98.985,6127300195.0
2007-03-14 03:30:00,98.995,98.995,98.79,98.825,2607387640.0
2007-03-14 04:00:00,98.805,98.84,98.587,98.775,2084294971.0
2007-03-14 04:30:00,98.78,98.83,98.695,98.757,2819098604.0
2007-03-14 05:00:00,98.755,98.785,98.683,98.775,3499441134.0
2007-03-14 05:30:00,98.77,98.915,98.737,98.915,2159542254.0
2007-03-14 06:00:00,98.915,98.93,98.82,98.87,3313783512.0
2007-03-14 06:30:00,98.875,98.912,98.745,98.795,2601911461.0
2007-03-14 07:00:00,98.795,98.839,98.745,98.758,2301377503.0
2007-03-14 07:30:00,98.762,98.86,98.72,98.81,2734750373.0
2007-03-14 08:00:00,98.805,98.83,98.74,98.81,2502827760.0
2007-03-14 08:30:00,98.8,98.81,98.492,98.59,2434276727.0
2007-03-14 09:00:00,98.595,98.805,98.59,98.745,3202801383.0
2007-03-14 09:30:00,98.745,98.915,98.66,98.85,4562905795.0
2007-03-14 10:00:00,98.845,98.9,98.68,98.725,4137201554.0
2007-03-14 10:30:00,98.725,98.785,98.67,98.715,5929533918.0
2007-03-14 11:00:00,98.715,99.04,98.705,98.925,4690770477.0
2007-03-14 11:30:00,98.905,99.02,98.83,98.995,5015749318.0
2007-03-14 12:00:00,98.995,99.175,98.95,99.107,6172897650.0
2007-03-14 12:30:00,99.11,99.175,98.88,98.928,6302721180.0
2007-03-14 13:00:00,98.93,99.133,98.863,99.05,9246739504.0
2007-03-14 13:30:00,99.095,99.169,98.866,98.945,6418274906.0
2007-03-14 14:00:00,98.945,99.11,98.89,99.05,8345986661.0
2007-03-14 14:30:00,99.035,99.25,99.0,99.2,9015513452.0
2007-03-14 15:00:00,99.17,99.255,99.035,99.125,8805709000.0
2007-03-14 15:30:00,99.12,99.325,99.095,99.195,6932448104.0
2007-03-14 16:00:00,99.195,99.28,98.99,99.173,11303225428.0
2007-03-14 16:30:00,99.175,99.43,99.14,99.275,9399408752.0
2007-03-14 17:00:00,99.285,99.298,99.16,99.175,6928874659.0
2007-03-14 17:30:00,99.175,99.185,98.92,98.935,6289725747.0
2007-03-14 18:00:00,98.935,98.97,98.518,98.645,6778692806.0
2007-03-14 18:30:00,98.64,98.765,98.56,98.655,9631647098.0
2007-03-14 19:00:00,98.655,99.055,98.625,98.955,9187832830.0
2007-03-14 19:30:00,98.953,99.108,98.845,98.95,10083126992.0
2007-03-14 20:00:00,98.95,99.305,98.945,99.19,11202981437.0
2007-03-14 20:30:00,99.19,99.44,99.18,99.22,7899179327.0
2007-03-14 21:00:00,99.223,99.592,99.223,99.505,13488863478.0
2007-03-14 21:30:00,99.505,99.59,99.335,99.545,7637159523.0
2007-03-14 22:00:00,99.55,99.6,99.493,99.545,5739253922.0
2007-03-14 22:30:00,99.545,99.585,99.455,99.485,6183542075.0
2007-03-14 23:00:00,99.47,99.53,99.43,99.48,8418967131.0
2007-03-14 23:30:00,99.472,99.51,99.455,99.485,10927130552.0
2007-03-15 00:00:00,99.473,99.61,99.42,99.59,6226699417.0
2007-03-15 00:30:00,99.6,99.89,99.595,99.77,2560539983.0
2007-03-15 01:00:00,99.77,100.035,99.695,99.815,2020295166.0
2007-03-15 01:30:00,99.82,99.84,99.688,99.712,3064583769.0
2007-03-15 02:00:00,99.712,99.712,99.525,99.64,3042049301.0
2007-03-15 02:30:00,99.635,99.696,99.605,99.615,2049199924.0
2007-03-15 03:00:00,99.625,99.728,99.596,99.7,2533895271.0
2007-03-15 03:30:00,99.69,99.75,99.655,99.748,6141552941.0
2007-03-15 04:00:00,99.76,99.86,99.722,99.787,10924780844.0
2007-03-15 04:30:00,99.785,99.8,99.715,99.72,8744656774.0
2007-03-15 05:00:00,99.725,99.815,99.68,99.795,6412655612.0
2007-03-15 05:30:00,99.795,99.81,99.705,99.75,5684643167.0
2007-03-15 06:00:00,99.74,99.875,99.709,99.86,7631443729.0
2007-03-15 06:30:00,99.855,99.86,99.753,99.753,13386715649.0
2007-03-15 07:00:00,99.75,99.771,99.58,99.62,8080135849.0
2007-03-15 07:30:00,99.62,99.731,99.62,99.7,11366402204.0
2007-03-15 08:00:00,99.72,99.831,99.68,99.763,10013259531.0
2007-03-15 08:30:00,99.745,99.83,99.733,99.805,9210706708.0
2007-03-15 09:00:00,99.815,99.965,99.777,99.86,9539743833.0
2007-03-15 09:30:00,99.865,99.875,99.735,99.785,6739341722.0
2007-03-15 10:00:00,99.785,99.865,99.699,99.795,6397604977.0
2007-03-15 10:30:00,99.795,99.93,99.675,99.835,6975545880.0
2007-03-15 11:00:00,99.845,99.926,99.715,99.735,9221209914.0
2007-03-15 11:30:00,99.743,99.889,99.692,99.865,11371442437.0
2007-03-15 12:00:00,99.87,99.937,99.84,99.86,7033123040.0
2007-03-15 12:30:00,99.865,99.911,99.775,99.8,8936363669.0
2007-03-15 13:00:00,99.83,99.881,99.783,99.825,8910824870.0
2007-03-15 13:30:00,99.83,99.891,99.718,99.795,8387170059.0
2007-03-15 14:00:00,99.795,100.025,99.731,99.925,6408724899.0
2007-03-15 14:30:00,99.9,99.968,99.677,99.74,9237107240.0
2007-03-15 15:00:00,99.738,99.825,99.525,99.61,6303969753.0
2007-03-15 15:30:00,99.607,99.81,99.59,99.795,6113779959.0
2007-03-15 16:00:00,99.815,99.829,99.655,99.785,5012460280.0
2007-03-15 16:30:00,99.795,99.935,99.725,99.755,4662590108.0
2007-03-15 17:00:00,99.755,99.895,99.669,99.86,5905478396.0
2007-03-15 17:30:00,99.865,99.89,99.595,99.705,4080044376.0
2007-03-15 18:00:00,99.71,99.995,99.63,99.905,4614540141.0
2007-03-15 18:30:00,99.905,100.122,99.842,100.045,3232497585.0
2007-03-15 19:00:00,100.04,100.105,99.97,100.0,2509887014.0
2007-03-15 19:30:00,100.0,100.0,99.695,99.875,2518300343.0
2007-03-15 20:00:00,99.88,99.947,99.828,99.912,2787564329.0
2007-03-15 20:30:00,99.908,100.01,99.855,99.935,2371061456.0
2007-03-15 21:00:00,99.93,99.996,99.885,99.94,2574836730.0
2007-03-15 21:30:00,99.945,99.99,99.895,99.92,3336487695.0
2007-03-15 22:00:00,99.92,99.98,99.877,99.92,2202420221.0
2007-03-15 22:30:00,99.925,99.932,99.812,99.835,3517402817.0
2007-03-15 23:00:00,99.832,99.879,99.765,99.82,2846835837.0
2007-03-15 23:30:00,99.815,99.88,99.71,99.785,2132195498.0
2007-03-16 00:00:00,99.805,99.83,99.73,99.8,2554295616.0
2007-03-16 00:30:00,99.79,99.804,99.635,99.683,6139686793.0
2007-03-16 01:00:00,99.695,99.815,99.66,99.757,10696673856.0
2007-03-16 01:30:00,99.76,99.78,99.59,99.59,8535844402.0
2007-03-16 02:00:00,99.595,99.675,99.473,99.625,3519787987.0
2007-03-16 02:30:00,99.62,99.627,99.43,99.54,2202943995.0
2007-03-16 03:00:00,99.54,99.582,99.285,99.49,3308895620.0
2007-03-16 03:30:00,99.495,99.52,99.315,99.355,2550465320.0
2007-03-16 04:00:00,99.365,99.515,99.337,99.458,2402842665.0
2007-03-16 04:30:00,99.462,99.505,99.348,99.37,2743958862.0
2007-03-16 05:00:00,99.365,99.42,99.325,99.35,2582008446.0
2007-03-16 05:30:00,99.34,99.477,99.34,99.45,2480301060.0
2007-03-16 06:00:00,99.455,99.663,99.455,99.635,3205286988.0
2007-03-16 06:30:00,99.665,99.706,99.527,99.58,4698905765.0
2007-03-16 07:00:00,99.565,99.68,99.515,99.655,3823808804.0
2007-03-16 07:30:00,99.655,99.71,99.526,99.585,5941161595.0
2007-03-16 08:00:00,99.585,99.7,99.535,99.635,4744135770.0
2007-03-16 08:30:00,99.635,99.66,99.485,99.495,5019290174.0
2007-03-16 09:00:00,99.495,99.54,99.38,99.412,6163583922.0
2007-03-16 09:30:00,99.425,99.445,99.335,99.388,6207418760.0
2007-03-16 10:00:00,99.39,99.505,99.347,99.37,9271592166.0
2007-03-16 10:30:00,99.415,99.512,99.38,99.465,6527994174.0
2007-03-16 11:00:00,99.465,99.553,99.37,99.42,8391930217.0
2007-03-16 11:30:00,99.415,99.545,99.325,99.39,8924793672.0
2007-03-16 12:00:00,99.36,99.477,99.337,99.435,8915067380.0
2007-03-16 12:30:00,99.45,99.45,99.342,99.405,7226704881.0
2007-03-16 13:00:00,99.405,99.45,99.165,99.263,11213713177.0
2007-03-16 13:30:00,99.265,99.34,99.152,99.275,9277702547.0
2007-03-16 14:00:00,99.285,99.33,99.189,99.245,7063100191.0
2007-03-16 14:30:00,99.245,99.518,99.202,99.445,6497920934.0
2007-03-16 15:00:00,99.455,99.72,99.41,99.595,6674933064.0
2007-03-16 15:30:00,99.59,99.635,99.46,99.565,9699487630.0
2007-03-16 16:00:00,99.575,99.77,99.495,99.735,9274464887.0
2007-03-16 16:30:00,99.723,99.78,99.479,99.54,10038614435.0
2007-03-16 17:00:00,99.54,99.59,99.46,99.47,11445187052.0
2007-03-16 17:30:00,99.47,99.57,99.28,99.45,8313027218.0
2007-03-16 18:00:00,99.453,99.453,99.35,99.415,13772986732.0
2007-03-16 18:30:00,99.42,99.42,99.242,99.315,7734913309.0
2007-03-16 19:00:00,99.32,99.44,99.22,99.395,5680451823.0
2007-03-16 19:30:00,99.395,99.42,99.31,99.31,6308519302.0
2007-03-16 20:00:00,99.305,99.355,99.21,99.28,8536044591.0
2007-03-16 20:30:00,99.277,99.352,99.175,99.285,10868461731.0
2007-03-16 21:00:00,99.273,99.299,99.205,99.24,6142728010.0
2007-03-16 21:30:00,99.25,99.365,99.23,99.33,2487472401.0
2007-03-16 22:00:00,99.32,99.362,99.29,99.3,2061429889.0
2007-03-16 22:30:00,99.305,99.335,99.115,99.172,2965562661.0
2007-03-18 23:00:00,99.175,99.183,98.764,98.795,3217025519.0
2007-03-18 23:30:00,98.8,98.845,98.73,98.79,2521648068.0
2007-03-19 00:00:00,98.79,98.81,98.68,98.805,3085878214.0
2007-03-19 00:30:00,98.795,98.88,98.76,98.8,2598783799.0
2007-03-19 01:00:00,98.81,98.933,98.765,98.918,2435688350.0
2007-03-19 01:30:00,98.91,99.022,98.865,98.93,2515054807.0
2007-03-19 02:00:00,98.93,99.144,98.924,99.09,2512720534.0
2007-03-19 02:30:00,99.088,99.29,99.077,99.26,2368048089.0
2007-03-19 03:00:00,99.25,99.88,99.235,99.56,2455388790.0
2007-03-19 03:30:00,99.555,99.655,99.455,99.6,2974357139.0
2007-03-19 04:00:00,99.6,99.685,99.57,99.65,2510165020.0
2007-03-19 04:30:00,99.655,99.675,99.33,99.395,3338187427.0
2007-03-19 05:00:00,99.392,99.578,99.327,99.57,2877504374.0
2007-03-19 05:30:00,99.565,99.713,99.517,99.595,2026545267.0
2007-03-19 06:00:00,99.605,99.69,99.55,99.6,2478788693.0
2007-03-19 06:30:00,99.59,99.653,99.587,99.633,6085229667.0
2007-03-19 07:00:00,99.645,99.685,99.585,99.652,10817451263.0
2007-03-19 07:30:00,99.655,99.697,99.588,99.66,8420313408.0
2007-03-19 08:00:00,99.665,99.665,99.572,99.615,6273850208.0
2007-03-19 08:30:00,99.615,99.65,99.455,99.54,5676453781.0
2007-03-19 09:00:00,99.535,99.645,99.492,99.59,7865463250.0
2007-03-19 09:30:00,99.595,99.66,99.508,99.513,13692328751.0
2007-03-19 10:00:00,99.51,99.55,99.415,99.48,8383233887.0
2007-03-19 10:30:00,99.48,99.695,99.462,99.66,11451056398.0
2007-03-19 11:00:00,99.653,99.793,99.59,99.623,9895607999.0
2007-03-19 11:30:00,99.625,99.96,99.585,99.935,9336145781.0
2007-03-19 12:00:00,99.935,100.111,99.88,99.9,9594290096.0
2007-03-19 12:30:00,99.905,99.956,99.805,99.865,6677634997.0
2007-03-19 13:00:00,99.865,99.921,99.755,99.855,6540308249.0
2007-03-19 13:30:00,99.855,99.95,99.789,99.795,7042548099.0
2007-03-19 14:00:00,99.795,99.935,99.795,99.835,9091009061.0
2007-03-19 14:30:00,99.823,99.943,99.71,99.865,11124336332.0
2007-03-19 15:00:00,99.865,99.955,99.782,99.83,7170773342.0
2007-03-19 15:30:00,99.845,99.92,99.76,99.81,8783891691.0
2007-03-19 16:00:00,99.83,99.906,99.757,99.825,8979309829.0
2007-03-19 16:30:00,99.83,100.035,99.75,99.985,8488240438.0
2007-03-19 17:00:00,99.985,100.097,99.912,99.975,6270714012.0
2007-03-19 17:30:00,99.93,100.087,99.915,100.04,9093400949.0
2007-03-19 18:00:00,100.038,100.184,99.977,100.09,6278971171.0
2007-03-19 18:30:00,100.077,100.12,99.948,99.965,6129670631.0
2007-03-19 19:00:00,99.965,100.032,99.912,99.985,5066189894.0
2007-03-19 19:30:00,99.995,100.005,99.89,99.92,4751458462.0
2007-03-19 20:00:00,99.925,99.936,99.796,99.845,5927011936.0
2007-03-19 20:30:00,99.845,99.894,99.748,99.805,3781240630.0
2007-03-19 21:00:00,99.81,99.85,99.72,99.755,4670467805.0
2007-03-19 21:30:00,99.745,99.798,99.655,99.675,3214282149.0
2007-03-19 22:00:00,99.67,99.784,99.645,99.75,2473242437.0
2007-03-19 22:30:00,99.77,99.885,99.702,99.795,2435583821.0
2007-03-19 23:00:00,99.8,99.841,99.75,99.75,2719259018.0
2007-03-19 23:30:00,99.818,99.955,99.78,99.955,2416733501.0
2007-03-20 00:00:00,99.95,99.97,99.685,99.75,2542343426.0
2007-03-20 00:30:00,99.745,99.89,99.668,99.87,3319556451.0
2007-03-20 01:00:00,99.87,99.967,99.828,99.89,2282310390.0
2007-03-20 01:30:00,99.895,100.037,99.84,99.925,3548836108.0
2007-03-20 02:00:00,99.915,99.97,99.81,99.97,3575098364.0
2007-03-20 02:30:00,99.95,100.032,99.88,100.01,2315096673.0
2007-03-20 03:00:00,100.02,100.172,99.948,100.0,3271690048.0
2007-03-20 03:30:00,99.995,100.035,99.897,99.945,2439668843.0
2007-03-20 04:00:00,99.95,100.02,99.87,99.948,2426739369.0
2007-03-20 04:30:00,99.945,99.995,99.874,99.9,2785859290.0
2007-03-20 05:00:00,99.899,100.022,99.875,99.98,2412787093.0
2007-03-20 05:30:00,99.97,100.0,99.867,99.88,2413391341.0
2007-03-20 06:00:00,99.925,100.025,99.905,100.025,3170644290.0
2007-03-20 06:30:00,100.015,100.05,99.947,100.03,4590294500.0
2007-03-20 07:00:00,100.045,100.149,99.99,100.145,3827149321.0
2007-03-20 07:30:00,100.145,100.19,99.95,99.965,5924230771.0
2007-03-20 08:00:00,99.965,100.099,99.93,100.07,5038809896.0
2007-03-20 08:30:00,100.07,100.075,99.885,99.935,4986956084.0
2007-03-20 09:00:00,99.935,100.045,99.872,99.937,6207483073.0
2007-03-20 09:30:00,99.95,100.06,99.907,100.045,6281632098.0
2007-03-20 10:00:00,100.04,100.261,99.97,100.18,9347952999.0
2007-03-20 10:30:00,100.225,100.243,100.094,100.175,6379761093.0
2007-03-20 11:00:00,100.175,100.193,100.06,100.12,8424242962.0
2007-03-20 11:30:00,100.125,100.204,100.088,100.17,8976928809.0
2007-03-20 12:00:00,100.14,100.25,100.082,100.175,8758032446.0
2007-03-20 12:30:00,100.17,100.176,100.002,100.055,7015130877.0
2007-03-20 13:00:00,100.055,100.705,100.055,100.663,10965093423.0
2007-03-20 13:30:00,100.675,100.78,100.59,100.725,9053452682.0
2007-03-20 14:00:00,100.735,100.775,100.63,100.645,7010512174.0
2007-03-20 14:30:00,100.645,100.945,100.595,100.715,6520094552.0
2007-03-20 15:00:00,100.715,100.73,100.205,100.375,6760608172.0
2007-03-20 15:30:00,100.37,100.56,100.177,100.545,9387506760.0
2007-03-20 16:00:00,100.525,100.77,100.423,100.66,9184187835.0
2007-03-20 16:30:00,100.673,100.765,100.6,100.723,10004566578.0
2007-03-20 17:00:00,100.74,100.75,100.54,100.68,11343030265.0
2007-03-20 17:30:00,100.68,100.815,100.65,100.77,8372065058.0
2007-03-20 18:00:00,100.783,100.874,100.728,100.815,13495944313.0
2007-03-20 18:30:00,100.83,100.895,100.76,100.855,7809595330.0
2007-03-20 19:00:00,100.86,100.89,100.785,100.835,5586847334.0
2007-03-20 19:30:00,100.835,100.843,100.63,100.645,6507773528.0
2007-03-20 20:00:00,100.65,100.865,100.645,100.815,8557700318.0
2007-03-20 20:30:00,100.812,101.005,100.812,101.005,10697958641.0
2007-03-20 21:00:00,100.993,101.09,100.96,101.01,5929219516.0
2007-03-20 21:30:00,101.02,101.05,100.935,100.985,2442683413.0
2007-03-20 22:00:00,100.975,101.015,100.907,100.925,1959132477.0
2007-03-20 22:30:00,100.94,100.964,100.865,100.922,2864557115.0
2007-03-20 23:00:00,100.925,100.975,100.885,100.95,3368597080.0
2007-03-20 23:30:00,100.94,100.995,100.877,100.96,2271271309.0
2007-03-21 00:00:00,100.96,100.96,100.865,100.935,2873102616.0
2007-03-21 00:30:00,100.925,100.988,100.897,100.91,2250795167.0
2007-03-21 01:00:00,100.94,100.98,100.888,100.958,2349448435.0
2007-03-21 01:30:00,100.96,101.06,100.945,101.03,2633592317.0
2007-03-21 02:00:00,101.04,101.065,100.94,101.03,2747488399.0
2007-03-21 02:30:00,101.028,101.07,100.967,100.99,2367017061.0
2007-03-21 03:00:00,100.98,101.015,100.915,100.98,2304772659.0
2007-03-21 03:30:00,100.995,101.017,100.942,100.99,2901148717.0
2007-03-21 04:00:00,100.99,100.99,100.875,100.93,2279918219.0
2007-03-21 04:30:00,100.935,100.957,100.83,100.86,3379451050.0
2007-03-21 05:00:00,100.857,100.913,100.835,100.9,2823292271.0
2007-03-21 05:30:00,100.895,100.94,100.828,100.865,1892605221.0
2007-03-21 06:00:00,100.875,100.91,100.824,100.885,2267740381.0
2007-03-21 06:30:00,100.88,100.965,100.87,100.92,6731603958.0
2007-03-21 07:00:00,100.96,100.97,100.87,100.912,10941922437.0
2007-03-21 07:30:00,100.915,101.01,100.893,100.91,8490458979.0
2007-03-21 08:00:00,100.915,100.98,100.857,100.91,6605283424.0
2007-03-21 08:30:00,100.91,101.015,100.91,100.985,5719678363.0
2007-03-21 09:00:00,100.98,101.197,100.956,101.175,7747969530.0
2007-03-21 09:30:00,101.17,101.225,100.975,101.023,13743949187.0
2007-03-21 10:00:00,101.02,101.175,101.002,101.12,8418182649.0
2007-03-21 10:30:00,101.12,101.23,101.099,101.225,11029435520.0
2007-03-21 11:00:00,101.218,101.25,101.12,101.173,10171767696.0
2007-03-21 11:30:00,101.17,101.24,101.025,101.215,9101623710.0
2007-03-21 12:00:00,101.215,101.36,101.215,101.33,9432001242.0
2007-03-21 12:30:00,101.335,101.427,101.282,101.31,6692741494.0
2007-03-21 13:00:00,101.305,101.435,101.23,101.335,6569649000.0
2007-03-21 13:30:00,101.345,101.35,101.186,101.325,6999557212.0
2007-03-21 14:00:00,101.315,101.455,101.3,101.405,8933105658.0
2007-03-21 14:30:00,101.403,101.745,101.34,101.575,10870907943.0
2007-03-21 15:00:00,101.565,101.755,101.51,101.74,6962904556.0
2007-03-21 15:30:00,101.745,101.755,101.585,101.59,8689790996.0
2007-03-21 16:00:00,101.61,101.68,101.542,101.645,8976074353.0
2007-03-21 16:30:00,101.65,101.655,101.51,101.615,8345598381.0
2007-03-21 17:00:00,101.605,101.641,101.503,101.625,6477015144.0
2007-03-21 17:30:00,101.58,101.768,101.565,101.75,9128068838.0
2007-03-21 18:00:00,101.755,101.77,101.65,101.71,6303257397.0
2007-03-21 18:30:00,101.697,101.76,101.665,101.735,6082936005.0
2007-03-21 19:00:00,101.735,101.81,101.62,101.795,4940957188.0
2007-03-21 19:30:00,101.765,101.795,101.67,101.715,4754026823.0
2007-03-21 20:00:00,101.715,101.83,101.487,101.65,5900897141.0
2007-03-21 20:30:00,101.645,101.855,101.523,101.765,3697972979.0
2007-03-21 21:00:00,101.76,101.822,101.645,101.715,4578657458.0
2007-03-21 21:30:00,101.715,101.788,101.62,101.725,3228797795.0
2007-03-21 22:00:00,101.71,101.805,101.66,101.74,2413186642.0
2007-03-21 22:30:00,101.75,101.773,101.655,101.655,2447817022.0
2007-03-21 23:00:00,101.66,101.76,101.53,101.76,2748143887.0
2007-03-21 23:30:00,101.758,101.784,101.615,101.64,2350572700.0
2007-03-22 00:00:00,101.63,101.631,101.486,101.54,2286181724.0
2007-03-22 00:30:00,101.545,101.58,101.485,101.55,3270656425.0
2007-03-22 01:00:00,101.55,101.67,101.49,101.62,2265568293.0
2007-03-22 01:30:00,101.625,101.695,101.488,101.505,3636370554.0
2007-03-22 02:00:00,101.51,101.62,101.46,101.545,3568488721.0
2007-03-22 02:30:00,101.54,101.645,101.458,101.57,2195784786.0
2007-03-22 03:00:00,101.57,101.675,101.53,101.655,3252975067.0
2007-03-22 03:30:00,101.64,101.735,101.605,101.62,2278834268.0
2007-03-22 04:00:00,101.62,101.657,101.533,101.533,2423424031.0
2007-03-22 04:30:00,101.565,101.626,101.523,101.56,2758986117.0
2007-03-22 05:00:00,101.555,101.6,101.502,101.59,2365407989.0
2007-03-22 05:30:00,101.58,101.62,101.551,101.57,2375261653.0
2007-03-22 06:00:00,101.575,101.575,101.502,101.545,3251051963.0
2007-03-22 06:30:00,101.545,101.581,101.492,101.57,4606169239.0
2007-03-22 07:00:00,101.565,101.585,101.48,101.565,3690808878.0
2007-03-22 07:30:00,101.555,101.615,101.508,101.555,5855603498.0
2007-03-22 08:00:00,101.555,101.605,101.443,101.475,4788180530.0
2007-03-22 08:30:00,101.485,101.577,101.36,101.415,4880948211.0
2007-03-22 09:00:00,101.405,101.49,101.383,101.433,5988427674.0
2007-03-22 09:30:00,101.45,101.548,101.357,101.445,6326539288.0
2007-03-22 10:00:00,101.42,101.475,101.355,101.42,9201246116.0
2007-03-22 10:30:00,101.465,101.533,101.401,101.455,6468745490.0
2007-03-22 11:00:00,101.455,101.655,101.388,101.6,8486955349.0
2007-03-22 11:30:00,101.595,101.684,101.515,101.58,9178480813.0
2007-03-22 12:00:00,101.54,101.71,101.512,101.675,8772828019.0
2007-03-22 12:30:00,101.67,101.84,101.6,101.815,6902573791.0
2007-03-22 13:00:00,101.82,101.82,101.65,101.753,11055755512.0
2007-03-22 13:30:00,101.734,101.87,101.729,101.775,9057078395.0
2007-03-22 14:00:00,101.795,101.81,101.565,101.68,6974664137.0
2007-03-22 14:30:00,101.67,101.925,101.657,101.855,6496987399.0
2007-03-22 15:00:00,101.86,101.87,101.693,101.765,6644928253.0
2007-03-22 15:30:00,101.76,101.845,101.63,101.735,9345439365.0
2007-03-22 16:00:00,101.705,101.763,101.515,101.57,9133708970.0
2007-03-22 16:30:00,101.573,101.598,101.465,101.563,10498975284.0
2007-03-22 17:00:00,101.555,101.65,101.495,101.62,10932472261.0
2007-03-22 17:30:00,101.54,101.809,101.54,101.75,8517791347.0
2007-03-22 18:00:00,101.743,101.865,101.62,101.765,13744475900.0
2007-03-22 18:30:00,101.78,102.12,101.715,101.895,7596810357.0
2007-03-22 19:00:00,101.9,102.16,101.79,102.075,5661789486.0
2007-03-22 19:30:00,102.075,102.092,101.903,102.015,6637733495.0
2007-03-22 20:00:00,102.005,102.095,101.895,102.04,8349433205.0
2007-03-22 20:30:00,102.037,102.065,101.925,102.055,10935270331.0
2007-03-22 21:00:00,102.045,102.052,101.883,101.9,6685644498.0
2007-03-22 21:30:00,101.895,102.03,101.87,101.938,2388465185.0
2007-03-22 22:00:00,101.935,102.035,101.847,102.035,1858590432.0
2007-03-22 22:30:00,102.027,102.06,101.905,102.032,2917421475.0
2007-03-22 23:00:00,102.035,102.052,101.87,101.905,3569712169.0
2007-03-22 23:30:00,101.9,102.02,101.843,102.01,2299158688.0
2007-03-23 00:00:00,101.93,102.04,101.78,101.89,3063514958.0
2007-03-23 00:30:00,101.885,102.033,101.808,102.01,2385190118.0
2007-03-23 01:00:00,102.015,102.04,101.855,101.973,2348068678.0
2007-03-23 01:30:00,101.975,102.058,101.9,101.99,2724318659.0
2007-03-23 02:00:00,101.992,101.992,101.903,101.945,2882771258.0
2007-03-23 02:30:00,101.945,101.964,101.805,101.927,1868691585.0
2007-03-23 03:00:00,101.918,101.945,101.735,101.76,2458597509.0
2007-03-23 03:30:00,101.765,101.832,101.69,101.795,6666519157.0
2007-03-23 04:00:00,101.805,101.93,101.78,101.862,11006804551.0
2007-03-23 04:30:00,101.865,101.94,101.783,101.93,8519527572.0
2007-03-23 05:00:00,101.935,102.088,101.913,102.065,6603177546.0
2007-03-23 05:30:00,102.065,102.195,102.007,102.155,5748856145.0
2007-03-23 06:00:00,102.15,102.171,102.065,102.15,7600178036.0
2007-03-23 06:30:00,102.155,102.16,102.0,102.133,13851697994.0
2007-03-23 07:00:00,102.13,102.141,102.045,102.075,8452802281.0
2007-03-23 07:30:00,102.075,102.123,101.975,102.015,11012712853.0
2007-03-23 08:00:00,102.008,102.02,101.925,101.973,10429852074.0
2007-03-23 08:30:00,101.98,102.092,101.972,102.045,9071389678.0
2007-03-23 09:00:00,102.055,102.075,101.875,101.95,9493583965.0
2007-03-23 09:30:00,101.945,101.98,101.775,101.785,6507963474.0
2007-03-23 10:00:00,101.795,101.846,101.672,101.805,6532881149.0
2007-03-23 10:30:00,101.805,101.83,101.609,101.675,6989555085.0
2007-03-23 11:00:00,101.655,101.72,101.45,101.54,9007714956.0
2007-03-23 11:30:00,101.538,101.675,101.486,101.595,10895178498.0
2007-03-23 12:00:00,101.59,101.685,101.52,101.63,6838150237.0
2007-03-23 12:30:00,101.635,101.765,101.462,101.67,8892063520.0
2007-03-23 13:00:00,101.71,101.776,101.56,101.695,9295350796.0
2007-03-23 13:30:00,101.7,101.78,101.581,101.665,8477078412.0
2007-03-23 14:00:00,101.665,101.75,101.565,101.73,6359555764.0
2007-03-23 14:30:00,101.685,101.755,101.341,101.4,9307388216.0
2007-03-23 15:00:00,101.395,101.54,101.325,101.46,6344508077.0
2007-03-23 15:30:00,101.442,101.585,101.33,101.525,5959355955.0
2007-03-23 16:00:00,101.535,101.795,101.535,101.675,4941681272.0
2007-03-23 16:30:00,101.675,101.773,101.585,101.745,4779155152.0
2007-03-23 17:00:00,101.745,101.745,101.56,101.635,5735745907.0
2007-03-23 17:30:00,101.635,101.68,101.51,101.535,3720197311.0
2007-03-23 18:00:00,101.54,101.67,101.477,101.635,4540894895.0
2007-03-23 18:30:00,101.635,101.71,101.53,101.62,3300262124.0
2007-03-23 19:00:00,101.615,101.66,101.535,101.61,2354453879.0
2007-03-23 19:30:00,101.62,101.715,101.565,101.695,2424469358.0
2007-03-23 20:00:00,101.695,101.737,101.585,101.62,2740251388.0
2007-03-23 20:30:00,101.618,101.695,101.575,101.68,2387363750.0
2007-03-23 21:00:00,101.67,101.72,101.622,101.67,2245791024.0
2007-03-23 21:30:00,101.675,101.715,101.63,101.69,3276415290.0
2007-03-23 22:00:00,101.69,101.71,101.64,101.69,2023349283.0
2007-03-23 22:30:00,101.695,101.75,101.64,101.715,3472339229.0
2007-03-25 23:00:00,101.692,101.709,101.46,101.515,2452896571.0
2007-03-25 23:30:00,101.515,101.595,101.475,101.547,1818077102.0
2007-03-26 00:00:00,101.538,101.58,101.473,101.525,2567767635.0
2007-03-26 00:30:00,101.53,101.675,101.48,101.625,6684746354.0
2007-03-26 01:00:00,101.63,101.682,101.575,101.645,10592000386.0
2007-03-26 01:30:00,101.643,101.73,101.6,101.625,8922631225.0
2007-03-26 02:00:00,101.635,101.675,101.605,101.653,8736315153.0
2007-03-26 02:30:00,101.655,101.671,101.41,101.41,10749644348.0
2007-03-26 03:00:00,101.405,101.436,101.262,101.345,6678374611.0
2007-03-26 03:30:00,101.34,101.395,101.29,101.338,2516717323.0
2007-03-26 04:00:00,101.347,101.405,101.327,101.355,1685157087.0
2007-03-26 04:30:00,101.355,101.477,101.333,101.392,2621067354.0
2007-03-26 05:00:00,101.405,101.445,101.34,101.365,3636563575.0
2007-03-26 05:30:00,101.36,101.469,101.33,101.45,2199113390.0
2007-03-26 06:00:00,101.45,101.511,101.42,101.425,3304769141.0
2007-03-26 06:30:00,101.42,101.468,101.345,101.385,2208882052.0
2007-03-26 07:00:00,101.385,101.435,101.3,101.358,2427547790.0
2007-03-26 07:30:00,101.36,101.51,101.3,101.4,2725552640.0
2007-03-26 08:00:00,101.395,101.575,101.395,101.49,2285836804.0
2007-03-26 08:30:00,101.48,101.608,101.43,101.59,2383880534.0
2007-03-26 09:00:00,101.605,101.706,101.545,101.585,3204641651.0
2007-03-26 09:30:00,101.585,101.635,101.494,101.57,4548491497.0
2007-03-26 10:00:00,101.565,101.625,101.465,101.625,3723286273.0
2007-03-26 10:30:00,101.615,101.73,101.558,101.685,5700682242.0
2007-03-26 11:00:00,101.685,101.78,101.62,101.715,4716725560.0
2007-03-26 11:30:00,101.715,101.78,101.641,101.705,4987109485.0
2007-03-26 12:00:00,101.705,101.74,101.657,101.692,6060949062.0
2007-03-26 12:30:00,101.7,101.76,101.649,101.745,6342681249.0
2007-03-26 13:00:00,101.75,101.8,101.67,101.7,9599143684.0
2007-03-26 13:30:00,101.745,101.858,101.66,101.795,6356333772.0
2007-03-26 14:00:00,101.795,101.901,101.763,101.87,8477796468.0
2007-03-26 14:30:00,101.865,101.893,101.655,101.77,9147070356.0
2007-03-26 15:00:00,101.74,101.922,101.714,101.855,8898634308.0
2007-03-26 15:30:00,101.85,101.858,101.74,101.785,6968846257.0
2007-03-26 16:00:00,101.8,101.84,101.32,101.388,10884642769.0
2007-03-26 16:30:00,101.39,101.605,101.31,101.605,9054670355.0
2007-03-26 17:00:00,101.605,101.615,101.325,101.395,6935511099.0
2007-03-26 17:30:00,101.385,101.406,101.247,101.325,6514314818.0
2007-03-26 18:00:00,101.33,101.415,101.26,101.405,6419756183.0
2007-03-26 18:30:00,101.4,101.483,101.323,101.415,9575776240.0
2007-03-26 19:00:00,101.415,101.415,101.326,101.38,8969043939.0
2007-03-26 19:30:00,101.383,101.463,101.375,101.413,10373947553.0
2007-03-26 20:00:00,101.42,101.496,101.31,101.46,11185507256.0
2007-03-26 20:30:00,101.46,101.57,101.373,101.56,8464263057.0
2007-03-26 21:00:00,101.553,101.619,101.455,101.595,14002152792.0
2007-03-26 21:30:00,101.6,101.725,101.47,101.62,7641448086.0
2007-03-26 22:00:00,101.63,101.67,101.535,101.605,5798265817.0
2007-03-26 22:30:00,101.625,101.684,101.57,101.64,6705217774.0
2007-03-26 23:00:00,101.635,101.685,101.55,101.68,8430071663.0
2007-03-26 23:30:00,101.658,101.74,101.59,101.615,10810378626.0
2007-03-27 00:00:00,101.605,101.764,101.595,101.71,6717221673.0
2007-03-27 00:30:00,101.705,101.795,101.68,101.728,2505832751.0
2007-03-27 01:00:00,101.737,101.855,101.715,101.8,1799726032.0
2007-03-27 01:30:00,101.79,101.908,101.746,101.792,2776860478.0
2007-03-27 02:00:00,101.792,101.836,101.75,101.805,2679616016.0
2007-03-27 02:30:00,101.805,101.855,101.72,101.757,1817749752.0
2007-03-27 03:00:00,101.75,101.77,101.67,101.735,2440880335.0
2007-03-27 03:30:00,101.74,101.866,101.724,101.845,6655567634.0
2007-03-27 04:00:00,101.845,101.873,101.75,101.787,11166641299.0
2007-03-27 04:30:00,101.795,101.86,101.778,101.825,8376544300.0
2007-03-27 05:00:00,101.83,101.955,101.805,101.955,6704721097.0
2007-03-27 05:30:00,101.955,102.0,101.843,101.855,5832000309.0
2007-03-27 06:00:00,101.85,101.865,101.73,101.83,7596731837.0
2007-03-27 06:30:00,101.825,101.89,101.79,101.853,14167203909.0
2007-03-27 07:00:00,101.85,101.93,101.825,101.865,8621619474.0
2007-03-27 07:30:00,101.865,102.015,101.821,102.015,11143859879.0
2007-03-27 08:00:00,102.013,102.096,101.935,102.073,10348557589.0
2007-03-27 08:30:00,102.07,102.19,101.945,101.985,8992715087.0
2007-03-27 09:00:00,101.995,102.068,101.885,101.97,9749542418.0
2007-03-27 09:30:00,101.985,102.09,101.95,102.09,6432457373.0
2007-03-27 10:00:00,102.085,102.162,101.969,102.025,6550177489.0
2007-03-27 10:30:00,102.025,102.203,101.97,102.195,6945887344.0
2007-03-27 11:00:00,102.175,102.205,101.99,102.16,9004100621.0
2007-03-27 11:30:00,102.158,102.208,101.925,102.01,11005182710.0
2007-03-27 12:00:00,102.005,102.197,101.91,102.16,6904205486.0
2007-03-27 12:30:00,102.155,102.201,102.025,102.11,8825696950.0
2007-03-27 13:00:00,102.14,102.26,102.073,102.225,9224659509.0
2007-03-27 13:30:00,102.23,102.26,102.075,102.175,8470939763.0
2007-03-27 14:00:00,102.175,102.4,102.11,102.255,6286761314.0
2007-03-27 14:30:00,102.2,102.28,102.095,102.16,9717312150.0
2007-03-27 15:00:00,102.175,102.176,102.0,102.06,6370260628.0
2007-03-27 15:30:00,102.043,102.07,101.89,101.975,6166077797.0
2007-03-27 16:00:00,101.945,102.01,101.732,101.8,4904757499.0
2007-03-27 16:30:00,101.825,101.835,101.61,101.765,4693449771.0
2007-03-27 17:00:00,101.765,101.79,101.487,101.62,5676660086.0
2007-03-27 17:30:00,101.635,101.732,101.535,101.675,3790730077.0
2007-03-27 18:00:00,101.68,101.91,101.621,101.895,4588956262.0
2007-03-27 18:30:00,101.895,101.91,101.772,101.845,3180816169.0
2007-03-27 19:00:00,101.84,101.935,101.792,101.9,2306673744.0
2007-03-27 19:30:00,101.91,101.94,101.88,101.895,2308076363.0
2007-03-27 20:00:00,101.9,101.92,101.825,101.85,2657971913.0
2007-03-27 20:30:00,101.848,101.896,101.785,101.855,2367130421.0
2007-03-27 21:00:00,101.84,101.877,101.804,101.82,2180955525.0
2007-03-27 21:30:00,101.825,101.89,101.763,101.85,3297447292.0
2007-03-27 22:00:00,101.85,101.85,101.74,101.79,2200605681.0
2007-03-27 22:30:00,101.795,101.835,101.665,101.755,3589312146.0
2007-03-27 23:00:00,101.752,101.857,101.643,101.79,2628795305.0
2007-03-27 23:30:00,101.79,101.873,101.763,101.807,1811722164.0
2007-03-28 00:00:00,101.805,101.835,101.732,101.735,2482889577.0
2007-03-28 00:30:00,101.74,101.875,101.725,101.765,6716547952.0
2007-03-28 01:00:00,101.77,101.894,101.765,101.875,11164060776.0
2007-03-28 01:30:00,101.883,102.03,101.853,102.005,8404481494.0
2007-03-28 02:00:00,102.005,102.02,101.903,101.943,8479049879.0
2007-03-28 02:30:00,101.935,101.945,101.8,101.89,11173081777.0
2007-03-28 03:00:00,101.885,101.92,101.46,101.46,6840675304.0
2007-03-28 03:30:00,101.485,101.615,101.41,101.505,2416873493.0
2007-03-28 04:00:00,101.517,101.575,101.445,101.545,1665697878.0
2007-03-28 04:30:00,101.545,101.564,101.491,101.532,2550301035.0
2007-03-28 05:00:00,101.535,101.555,101.485,101.53,3641230460.0
2007-03-28 05:30:00,101.525,101.53,101.45,101.53,2149802944.0
2007-03-28 06:00:00,101.53,101.53,101.38,101.4,3322444585.0
2007-03-28 06:30:00,101.398,101.435,101.222,101.36,2192576777.0
2007-03-28 07:00:00,101.365,101.4,101.23,101.358,2329948748.0
2007-03-28 07:30:00,101.36,101.4,101.27,101.38,2651155509.0
2007-03-28 08:00:00,101.375,101.495,101.327,101.42,2357520944.0
2007-03-28 08:30:00,101.4,101.467,101.33,101.4,2346632954.0
2007-03-28 09:00:00,101.405,101.426,101.31,101.345,3099511389.0
2007-03-28 09:30:00,101.345,101.392,101.151,101.2,4494312418.0
2007-03-28 10:00:00,101.195,101.21,101.075,101.185,3801609386.0
2007-03-28 10:30:00,101.175,101.21,101.035,101.115,5625693714.0
2007-03-28 11:00:00,101.115,101.195,101.028,101.125,4667607613.0
2007-03-28 11:30:00,101.125,101.24,101.03,101.165,4894737588.0
2007-03-28 12:00:00,101.165,101.205,100.99,101.043,6099736861.0
2007-03-28 12:30:00,101.05,101.117,100.93,101.063,6561581807.0
2007-03-28 13:00:00,101.1,101.15,100.989,101.08,9677633117.0
2007-03-28 13:30:00,101.125,101.211,100.935,101.155,6316050768.0
2007-03-28 14:00:00,101.155,101.18,100.877,101.01,8561365194.0
2007-03-28 14:30:00,101.005,101.005,100.715,100.91,9197173265.0
2007-03-28 15:00:00,100.88,100.965,100.85,100.9,8837370937.0
2007-03-28 15:30:00,100.895,100.905,100.64,100.745,7011367255.0
2007-03-28 16:00:00,100.74,100.935,100.65,100.853,10925710765.0
2007-03-28 16:30:00,100.855,100.92,100.41,100.595,8988284950.0
2007-03-28 17:00:00,100.585,100.86,100.482,100.845,6839019526.0
2007-03-28 17:30:00,100.865,100.948,100.74,100.865,6519721718.0
2007-03-28 18:00:00,100.86,100.965,100.752,100.805,6491260443.0
2007-03-28 18:30:00,100.79,100.92,100.685,100.855,9940802229.0
2007-03-28 19:00:00,100.865,100.895,100.703,100.8,8900715284.0
2007-03-28 19:30:00,100.803,100.897,100.655,100.813,10225773696.0
2007-03-28 20:00:00,100.83,100.857,100.655,100.79,11130201814.0
2007-03-28 20:30:00,100.79,100.838,100.75,100.82,8354202168.0
2007-03-28 21:00:00,100.823,100.915,100.797,100.905,14420453202.0
2007-03-28 21:30:00,100.9,100.939,100.75,100.75,7562480382.0
2007-03-28 22:00:00,100.755,100.835,100.755,100.815,5854899970.0
2007-03-28 22:30:00,100.815,100.875,100.725,100.775,6616525739.0
2007-03-28 23:00:00,100.775,100.828,100.718,100.802,8129743823.0
2007-03-28 23:30:00,100.773,100.82,100.725,100.81,11338689206.0
2007-03-29 00:00:00,100.8,100.865,100.76,100.82,6539683622.0
2007-03-29 00:30:00,100.815,100.835,100.72,100.775,2350215421.0
2007-03-29 01:00:00,100.777,100.875,100.745,100.805,1850827620.0
2007-03-29 01:30:00,100.805,100.87,100.76,100.822,2697077025.0
2007-03-29 02:00:00,100.822,101.045,100.816,100.94,2671741208.0
2007-03-29 02:30:00,100.955,100.955,100.58,100.662,1835601701.0
2007-03-29 03:00:00,100.66,100.825,100.62,100.775,2174338539.0
2007-03-29 03:30:00,100.78,100.955,100.768,100.85,6644459914.0
2007-03-29 04:00:00,100.86,100.971,100.831,100.925,11273429634.0
2007-03-29 04:30:00,100.925,100.95,100.831,100.835,8467224476.0
2007-03-29 05:00:00,100.835,101.005,100.827,100.945,6614248646.0
2007-03-29 05:30:00,100.945,101.115,100.927,101.075,5945948563.0
2007-03-29 06:00:00,101.07,101.097,100.98,101.08,7566777989.0
2007-03-29 06:30:00,101.075,101.075,100.95,101.025,14353163931.0
2007-03-29 07:00:00,101.02,101.023,100.945,100.975,8090176220.0
2007-03-29 07:30:00,100.97,100.993,100.895,100.945,11083877104.0
2007-03-29 08:00:00,100.953,101.144,100.91,101.123,10088362917.0
2007-03-29 08:30:00,101.11,101.17,101.04,101.115,8960975803.0
2007-03-29 09:00:00,101.115,101.26,100.995,101.22,9921668912.0
2007-03-29 09:30:00,101.225,101.275,101.099,101.2,6349065513.0
2007-03-29 10:00:00,101.195,101.28,101.08,101.205,6587550085.0
2007-03-29 10:30:00,101.205,101.253,101.09,101.155,6953664656.0
2007-03-29 11:00:00,101.145,101.265,101.08,101.175,9199566799.0
2007-03-29 11:30:00,101.173,101.382,101.133,101.3,10879711796.0
2007-03-29 12:00:00,101.295,101.423,101.275,101.38,7071106582.0
2007-03-29 12:30:00,101.385,101.405,101.23,101.285,8708912299.0
2007-03-29 13:00:00,101.31,101.404,101.185,101.255,9384893389.0
2007-03-29 13:30:00,101.26,101.283,101.115,101.265,8457849908.0
2007-03-29 14:00:00,101.265,101.265,101.106,101.155,6379405351.0
2007-03-29 14:30:00,101.12,101.565,101.12,101.51,9602431801.0
2007-03-29 15:00:00,101.513,101.677,101.445,101.66,6530253785.0
2007-03-29 15:30:00,101.653,101.722,101.567,101.675,6044990406.0
2007-03-29 16:00:00,101.675,101.905,101.631,101.765,4795922853.0
2007-03-29 16:30:00,101.765,101.83,101.613,101.745,4654672615.0
2007-03-29 17:00:00,101.745,101.795,101.675,101.765,5640880284.0
2007-03-29 17:30:00,101.758,101.885,101.68,101.695,3755332011.0
2007-03-29 18:00:00,101.7,101.735,101.543,101.605,4456055936.0
2007-03-29 18:30:00,101.605,101.791,101.549,101.765,2863879390.0
2007-03-29 19:00:00,101.76,101.86,101.725,101.81,2325591968.0
2007-03-29 19:30:00,101.82,101.995,101.81,101.875,2164661762.0
2007-03-29 20:00:00,101.88,101.9,101.75,101.805,2483195253.0
2007-03-29 20:30:00,101.803,101.825,101.723,101.795,2008532723.0
2007-03-29 21:00:00,101.79,101.828,101.705,101.828,1976569752.0
2007-03-29 21:30:00,101.835,101.86,101.71,101.86,3196889836.0
2007-03-29 22:00:00,101.86,101.865,101.739,101.78,2029748561.0
2007-03-29 22:30:00,101.785,101.898,101.731,101.835,3681312627.0
2007-03-29 23:00:00,101.832,101.871,101.773,101.805,2647983546.0
2007-03-29 23:30:00,101.805,101.884,101.793,101.862,1472501910.0
2007-03-30 00:00:00,101.865,101.879,101.765,101.765,1830825275.0
2007-03-30 00:30:00,101.77,101.839,101.728,101.815,6777623748.0
2007-03-30 01:00:00,101.81,101.9,101.745,101.865,11089873533.0
2007-03-30 01:30:00,101.875,101.97,101.815,101.895,8858569582.0
2007-03-30 02:00:00,101.905,101.974,101.817,101.835,3623126862.0
2007-03-30 02:30:00,101.83,101.865,101.63,101.81,1993365014.0
2007-03-30 03:00:00,101.81,101.81,101.65,101.695,3126229284.0
2007-03-30 03:30:00,101.688,101.746,101.625,101.7,1874910905.0
2007-03-30 04:00:00,101.715,101.715,101.415,101.488,1962562658.0
2007-03-30 04:30:00,101.5,101.59,101.475,101.56,2361463916.0
2007-03-30 05:00:00,101.555,101.615,101.515,101.59,2124779991.0
2007-03-30 05:30:00,101.58,101.755,101.525,101.62,2203924135.0
2007-03-30 06:00:00,101.615,101.763,101.56,101.705,2785059127.0
2007-03-30 06:30:00,101.725,101.755,101.632,101.69,4318417483.0
2007-03-30 07:00:00,101.695,101.77,101.64,101.738,3557050612.0
2007-03-30 07:30:00,101.745,101.763,101.57,101.645,5679535935.0
2007-03-30 08:00:00,101.645,101.778,101.625,101.715,4559138977.0
2007-03-30 08:30:00,101.735,101.905,101.72,101.875,4738162974.0
2007-03-30 09:00:00,101.875,102.325,101.875,102.288,5991967834.0
2007-03-30 09:30:00,102.32,102.375,102.135,102.313,6557214200.0
2007-03-30 10:00:00,102.315,102.35,102.165,102.2,9544779908.0
2007-03-30 10:30:00,102.245,102.405,102.129,102.355,6575466793.0
2007-03-30 11:00:00,102.35,102.385,102.183,102.26,8422705220.0
2007-03-30 11:30:00,102.265,102.375,102.2,102.35,9310248125.0
2007-03-30 12:00:00,102.325,102.425,102.17,102.205,9022515198.0
2007-03-30 12:30:00,102.2,102.43,102.17,102.385,6773675955.0
2007-03-30 13:00:00,102.39,102.453,102.32,102.38,10632350670.0
2007-03-30 13:30:00,102.375,102.415,102.275,102.315,9418983110.0
2007-03-30 14:00:00,102.325,102.415,102.17,102.17,6897320616.0
2007-03-30 14:30:00,102.17,102.515,102.17,102.385,6541069449.0
2007-03-30 15:00:00,102.39,102.56,102.35,102.385,6349442452.0
2007-03-30 15:30:00,102.38,102.505,102.315,102.395,9857991534.0
2007-03-30 16:00:00,102.395,102.755,102.37,102.67,8988563754.0
2007-03-30 16:30:00,102.672,102.7,102.278,102.302,10166744510.0
2007-03-30 17:00:00,102.31,102.45,102.01,102.11,11182165557.0
2007-03-30 17:30:00,102.12,102.24,101.845,101.93,8065680886.0
2007-03-30 18:00:00,101.97,102.07,101.82,101.99,14378600011.0
2007-03-30 18:30:00,102.0,102.02,101.91,101.94,7317000017.0
2007-03-30 19:00:00,101.94,102.04,101.89,102.02,5916400025.0
2007-03-30 19:30:00,102.02,102.04,101.95,102.03,6565100006.0
2007-03-30 20:00:00,102.03,102.09,101.99,102.06,8781399971.0
2007-03-30 20:30:00,102.06,102.19,101.99,102.19,11276600005.0
2007-03-30 21:00:00,102.2,102.2,102.0,102.11,6673399976.0
2007-03-30 21:30:00,102.12,102.13,102.04,102.04,1665299998.0
2007-03-30 22:00:00,102.05,102.1,102.02,102.09,1376100003.0
2007-03-30 22:30:00,102.09,231.84,1.623,1.623,2414299994.0
2007-04-01 23:00:00,102.01,157.14,1.152,102.02,1190400000.0
2007-04-01 23:30:00,102.01,157.16,101.91,101.94,786100001.0
2007-04-02 00:00:00,101.93,231.37,101.895,101.99,1282400000.0
2007-04-02 00:30:00,101.99,102.12,101.97,102.11,1309500000.0
2007-04-02 01:00:00,102.12,102.24,102.12,102.17,2141799994.0
2007-04-02 01:30:00,102.17,117.57,101.97,102.21,4946799996.0
2007-04-02 02:00:00,102.2,102.46,102.19,102.28,8788400014.0
2007-04-02 02:30:00,102.28,102.35,102.21,102.27,7589600009.0
2007-04-02 03:00:00,102.27,102.28,102.005,102.15,4335700018.0
2007-04-02 03:30:00,102.17,102.19,102.02,102.095,4332299985.0
2007-04-02 04:00:00,102.095,102.28,102.07,102.27,4495300020.0
2007-04-02 04:30:00,102.29,102.38,102.21,102.37,3700000005.0
2007-04-02 05:00:00,102.38,102.4,102.255,102.265,5008399975.0
2007-04-02 05:30:00,102.26,102.34,102.185,102.23,3954699980.0
2007-04-02 06:00:00,102.24,102.27,102.17,102.18,3889599993.0
2007-04-02 06:30:00,102.17,102.19,102.02,102.05,4559199987.0
2007-04-02 07:00:00,102.05,102.14,102.015,102.12,3209200003.0
2007-04-02 07:30:00,102.12,102.12,102.025,102.095,3204200006.0
2007-04-02 08:00:00,102.1,102.15,101.98,102.01,5562200024.0
2007-04-02 08:30:00,101.99,102.07,101.855,101.94,9399799962.0
2007-04-02 09:00:00,101.94,101.99,101.855,101.89,8235999972.0
2007-04-02 09:30:00,101.9,102.0,101.88,101.97,7814300003.0
2007-04-02 10:00:00,101.98,102.1,101.955,102.02,7795099981.0
2007-04-02 10:30:00,102.02,102.08,101.89,101.98,11045699991.0
2007-04-02 11:00:00,101.965,102.06,101.87,101.92,10052400061.0
2007-04-02 11:30:00,101.92,101.97,101.86,101.87,8853200023.0
2007-04-02 12:00:00,101.87,101.9,101.78,101.84,9965800025.0
2007-04-02 12:30:00,101.85,101.86,101.72,101.8,6040699993.0
2007-04-02 13:00:00,101.8,101.84,101.71,101.8,5737100019.0
2007-04-02 13:30:00,101.8,101.89,101.74,101.89,7017100013.0
2007-04-02 14:00:00,101.87,101.93,101.73,101.8,9255600012.0
2007-04-02 14:30:00,101.8,101.93,101.74,101.88,10752600051.0
2007-04-02 15:00:00,101.88,101.91,101.8,101.88,6673300023.0
2007-04-02 15:30:00,101.89,101.94,0.818,101.88,8763200021.0
2007-04-02 16:00:00,101.94,102.025,1.213,101.82,9219499982.0
2007-04-02 16:30:00,101.83,101.93,101.66,101.91,8497100026.0
2007-04-02 17:00:00,101.91,101.94,101.75,101.9,6363599995.0
2007-04-02 17:30:00,101.9,117.7,1.156,101.81,9587200002.0
2007-04-02 18:00:00,101.8,232.9,96.06,101.79,6479199998.0
2007-04-02 18:30:00,101.78,101.87,101.74,101.83,5241700003.0
2007-04-02 19:00:00,101.83,101.9,101.75,101.86,4519400014.0
2007-04-02 19:30:00,101.85,101.92,101.75,101.9,3799300007.0
2007-04-02 20:00:00,101.9,101.92,101.76,101.87,5557500032.0
2007-04-02 20:30:00,101.865,101.92,101.78,101.85,3241300022.0
2007-04-02 21:00:00,101.84,101.96,101.79,101.92,3828300019.0
2007-04-02 21:30:00,101.92,101.96,101.82,101.95,2388900010.0
2007-04-02 22:00:00,101.95,101.96,101.88,101.91,2009500006.0
2007-04-02 22:30:00,101.93,101.96,101.87,101.9,1494000021.0
2007-04-02 23:00:00,101.91,101.91,101.8,101.85,1576600017.0
2007-04-02 23:30:00,101.85,101.89,101.815,101.89,906799999.0
2007-04-03 00:00:00,101.88,101.89,101.765,101.785,1187399999.0
2007-04-03 00:30:00,101.79,101.83,101.77,101.81,751500000.0
2007-04-03 01:00:00,101.82,101.92,101.8,101.9,1234800001.0
2007-04-03 01:30:00,101.91,101.97,101.88,101.96,3334699998.0
2007-04-03 02:00:00,101.96,102.01,101.85,101.9,5396000008.0
2007-04-03 02:30:00,101.915,101.93,101.765,101.8,5058100014.0
2007-04-03 03:00:00,101.8,101.82,101.74,101.82,2350600012.0
2007-04-03 03:30:00,101.82,101.88,101.78,101.86,2205300002.0
2007-04-03 04:00:00,101.86,101.99,101.84,101.915,3680900028.0
2007-04-03 04:30:00,101.91,101.92,101.88,101.9,1441800009.0
2007-04-03 05:00:00,101.9,102.0,101.87,102.0,2774900026.0
2007-04-03 05:30:00,102.0,102.12,101.985,102.03,4954100017.0
2007-04-03 06:00:00,102.03,102.04,101.935,102.0,3565300005.0
2007-04-03 06:30:00,102.0,102.08,101.965,102.045,3824900034.0
2007-04-03 07:00:00,102.05,102.15,102.01,102.13,6366700040.0
2007-04-03 07:30:00,102.13,102.245,102.1,102.22,5642400026.0
2007-04-03 08:00:00,102.22,102.28,102.145,102.225,8298700054.0
2007-04-03 08:30:00,102.22,102.35,102.21,102.34,6398300012.0
2007-04-03 09:00:00,102.33,102.39,102.265,102.35,11544299918.0
2007-04-03 09:30:00,102.345,102.54,102.25,102.51,14434500008.0
2007-04-03 10:00:00,102.5,102.55,102.47,102.52,8537200012.0
2007-04-03 10:30:00,102.52,102.55,102.46,102.51,7108700024.0
2007-04-03 11:00:00,102.51,102.65,102.485,102.59,7661499929.0
2007-04-03 11:30:00,102.58,102.59,102.455,102.5,7332099960.0
2007-04-03 12:00:00,102.51,102.59,102.49,102.55,6922299967.0
2007-04-03 12:30:00,102.55,102.61,102.465,102.57,7033100029.0
2007-04-03 13:00:00,102.57,102.58,102.39,102.49,5138200016.0
2007-04-03 13:30:00,102.5,102.55,102.305,102.44,7138499981.0
2007-04-03 14:00:00,102.44,102.67,102.375,102.615,8244299995.0
2007-04-03 14:30:00,102.615,102.64,102.45,102.595,5556700040.0
2007-04-03 15:00:00,102.6,102.63,102.48,102.58,5840400002.0
2007-04-03 15:30:00,102.58,102.65,102.55,102.62,6536900031.0
2007-04-03 16:00:00,102.59,102.69,102.52,102.64,8716700035.0
2007-04-03 16:30:00,102.64,102.74,102.59,102.71,7612099980.0
2007-04-03 17:00:00,102.715,102.74,102.62,102.66,5537500011.0
2007-04-03 17:30:00,102.66,102.71,102.63,102.67,6685300003.0
2007-04-03 18:00:00,102.67,102.7,102.56,102.56,6924900045.0
2007-04-03 18:30:00,102.56,102.64,102.47,102.6,5938200025.0
2007-04-03 19:00:00,102.6,102.63,102.54,102.61,5498200040.0
2007-04-03 19:30:00,102.615,102.62,102.48,102.6,6945000054.0
2007-04-03 20:00:00,102.6,102.62,102.42,102.51,6736891719.0
2007-04-03 20:30:00,102.5,102.57,102.4,102.56,4860300033.0
2007-04-03 21:00:00,102.56,102.59,102.44,102.52,2346000012.0
2007-04-03 21:30:00,102.52,102.59,102.5,102.58,5825300061.0
2007-04-03 22:00:00,102.58,102.63,102.55,102.63,1209800003.0
2007-04-03 22:30:00,102.62,102.67,0.719,2.413,1157400000.0
2007-04-03 23:00:00,102.545,102.66,0.675,102.57,1111600000.0
2007-04-03 23:30:00,102.57,102.61,102.52,102.58,1370900000.0
2007-04-04 00:00:00,102.57,102.58,102.485,102.55,526900000.0
2007-04-04 00:30:00,102.53,102.58,102.51,102.52,754200000.0
2007-04-04 01:00:00,102.53,102.55,102.445,102.46,2449800000.0
2007-04-04 01:30:00,102.46,102.63,102.4,102.555,6340900003.0
2007-04-04 02:00:00,102.57,102.59,102.4,102.405,4613000004.0
2007-04-04 02:30:00,102.41,102.51,102.41,102.48,5909800073.0
2007-04-04 03:00:00,102.48,102.51,102.41,102.42,3263400030.0
2007-04-04 03:30:00,102.43,102.47,102.4,102.46,2832900002.0
2007-04-04 04:00:00,102.46,102.47,102.415,102.455,2782200007.0
2007-04-04 04:30:00,102.46,102.485,102.42,102.47,2467100000.0
2007-04-04 05:00:00,102.48,102.595,102.44,102.57,3926700022.0
2007-04-04 05:30:00,102.57,102.6,102.5,102.54,4015899993.0
2007-04-04 06:00:00,102.545,102.61,102.51,102.58,2286199994.0
2007-04-04 06:30:00,102.58,102.65,102.565,102.615,2549999992.0
2007-04-04 07:00:00,102.62,102.66,102.58,102.6,1872699999.0
2007-04-04 07:30:00,102.59,102.68,102.58,102.63,3368000001.0
2007-04-04 08:00:00,102.62,102.625,102.48,102.6,6246000008.0
2007-04-04 08:30:00,102.6,102.7,102.54,102.62,6800899929.0
2007-04-04 09:00:00,102.62,102.68,102.56,102.64,8842599941.0
2007-04-04 09:30:00,102.62,102.7,102.6,102.67,9991300017.0
2007-04-04 10:00:00,102.67,102.67,102.46,102.55,8789100016.0
2007-04-04 10:30:00,102.56,102.68,102.45,102.67,7338500002.0
2007-04-04 11:00:00,102.655,102.68,102.535,102.63,4792599998.0
2007-04-04 11:30:00,0.814,102.78,0.814,102.76,5438699987.0
2007-04-04 12:00:00,102.76,102.98,102.74,102.92,10308599996.0
2007-04-04 12:30:00,102.91,102.96,102.81,102.92,11630800025.0
2007-04-04 13:00:00,102.92,103.01,102.72,102.87,8661900009.0
2007-04-04 13:30:00,102.87,102.88,102.715,102.73,4750799991.0
2007-04-04 14:00:00,102.725,102.87,1.973,102.79,7000700006.0
2007-04-04 14:30:00,102.8,102.84,102.61,102.68,10217400069.0
2007-04-04 15:00:00,102.76,102.8,102.6,102.63,11627599982.0
2007-04-04 15:30:00,102.64,158.6,0.677,102.65,6299100005.0
2007-04-04 16:00:00,102.64,102.71,1.219,102.61,11305399955.0
2007-04-04 16:30:00,102.61,102.63,102.42,102.45,9055100024.0
2007-04-04 17:00:00,102.44,102.57,102.42,102.5,6208200029.0
2007-04-04 17:30:00,102.49,102.54,102.44,102.46,4243100024.0
2007-04-04 18:00:00,102.46,102.55,102.43,102.49,4605800014.0
2007-04-04 18:30:00,102.5,102.53,102.37,102.42,4305900013.0
2007-04-04 19:00:00,102.41,102.46,102.33,102.395,4614700048.0
2007-04-04 19:30:00,102.41,102.45,102.31,102.405,2594000022.0
2007-04-04 20:00:00,102.41,102.43,102.25,102.36,3571900000.0
2007-04-04 20:30:00,102.36,102.4,102.295,102.38,3475900024.0
2007-04-04 21:00:00,102.37,102.38,102.26,102.35,3470900024.0
2007-04-04 21:30:00,102.35,102.36,102.315,102.36,2872600021.0
2007-04-04 22:00:00,102.36,102.39,102.32,102.38,1190400002.0
2007-04-04 22:30:00,102.37,118.715,102.34,118.715,1483299997.0
2007-04-04 23:00:00,102.37,102.37,102.3,102.315,571800002.0
2007-04-04 23:30:00,102.32,102.4,102.305,102.34,653399995.0
2007-04-05 00:00:00,102.34,102.42,102.34,102.38,1376399990.0
2007-04-05 00:30:00,102.395,102.46,102.39,102.46,2386299983.0
2007-04-05 01:00:00,102.46,102.48,102.36,102.42,2973599993.0
2007-04-05 01:30:00,102.42,102.43,102.37,102.4,2626200002.0
2007-04-05 02:00:00,102.38,102.42,102.3,102.33,4506700009.0
2007-04-05 02:30:00,102.32,102.41,102.32,102.4,3424899992.0
2007-04-05 03:00:00,102.41,102.43,102.345,102.38,3006899990.0
2007-04-05 03:30:00,102.4,102.4,102.295,102.335,2005299999.0
2007-04-05 04:00:00,102.33,158.555,0.677,102.24,3628700003.0
2007-04-05 04:30:00,102.25,102.29,102.2,102.26,3101499998.0
2007-04-05 05:00:00,102.27,102.31,102.24,102.27,2743699987.0
2007-04-05 05:30:00,102.27,102.31,102.27,102.29,2083499992.0
2007-04-05 06:00:00,102.29,102.37,102.28,102.36,2564800001.0
2007-04-05 06:30:00,102.37,102.41,102.3,102.32,2355699992.0
2007-04-05 07:00:00,102.33,102.37,102.29,102.32,2034199997.0
2007-04-05 07:30:00,102.315,102.45,102.28,102.38,5041899983.0
2007-04-05 08:00:00,102.375,102.43,102.335,102.37,3766999990.0
2007-04-05 08:30:00,102.375,102.45,102.285,102.44,5662800025.0
2007-04-05 09:00:00,102.43,102.53,102.395,102.53,7164200031.0
2007-04-05 09:30:00,102.53,102.53,102.43,102.46,5143099965.0
2007-04-05 10:00:00,102.47,102.59,102.45,102.57,8212999970.0
2007-04-05 10:30:00,102.57,102.57,102.455,102.56,4545199990.0
2007-04-05 11:00:00,102.57,102.64,102.49,102.58,9131300033.0
2007-04-05 11:30:00,102.58,102.59,102.36,102.41,4299300015.0
2007-04-05 12:00:00,102.41,102.56,102.36,102.56,7520200019.0
2007-04-05 12:30:00,102.555,102.65,102.53,102.54,7372199984.0
2007-04-05 13:00:00,102.55,103.16,102.55,103.085,14609799997.0
2007-04-05 13:30:00,103.085,103.22,102.94,103.19,8052400040.0
2007-04-05 14:00:00,103.18,103.22,103.08,103.2,10141300096.0
2007-04-05 14:30:00,103.19,103.28,103.06,103.1,7340500053.0
2007-04-05 15:00:00,103.1,103.16,102.94,103.0,11008500003.0
2007-04-05 15:30:00,102.98,103.09,102.85,102.92,13287700044.0
2007-04-05 16:00:00,102.93,103.2,102.92,103.13,13097700094.0
2007-04-05 16:30:00,103.12,103.24,103.085,103.095,8987200018.0
2007-04-05 17:00:00,103.1,103.16,103.03,103.1,6977400022.0
2007-04-05 17:30:00,103.09,103.13,103.06,103.1,5545000002.0
2007-04-05 18:00:00,103.09,103.2,103.09,103.19,3673300013.0
2007-04-05 18:30:00,103.19,103.23,103.16,103.17,3420100023.0
2007-04-05 19:00:00,103.15,103.24,103.125,103.14,2744800005.0
2007-04-05 19:30:00,103.13,103.16,103.085,103.13,2591200014.0
2007-04-05 20:00:00,103.14,103.15,103.085,103.15,1873000012.0
2007-04-05 20:30:00,103.15,103.15,103.09,103.12,2108900010.0
2007-04-05 21:00:00,103.12,103.14,103.085,103.14,1331400011.0
2007-04-05 21:30:00,103.13,103.18,103.12,103.18,1147800007.0
2007-04-05 22:00:00,103.17,103.22,103.12,103.14,1277399995.0
2007-04-05 22:30:00,103.14,103.17,103.095,103.125,1611699990.0
2007-04-05 23:00:00,103.15,103.15,103.01,103.07,1509499995.0
2007-04-05 23:30:00,103.07,103.11,103.0,103.075,1368999989.0
2007-04-06 00:00:00,103.07,103.14,103.06,103.1,1562399993.0
2007-04-06 00:30:00,103.11,103.22,103.08,103.1,1270599988.0
2007-04-06 01:00:00,103.1,103.15,103.08,103.095,639400001.0
2007-04-06 01:30:00,103.095,103.14,103.05,103.11,1928599983.0
2007-04-06 02:00:00,103.1,103.13,103.07,103.12,2391800013.0
2007-04-06 02:30:00,103.12,103.14,103.025,103.14,3931399978.0
2007-04-06 03:00:00,103.135,103.15,103.1,103.135,2815199993.0
2007-04-06 03:30:00,103.135,103.14,103.045,103.08,1088199998.0
2007-04-06 04:00:00,103.075,103.11,103.065,103.09,1080699993.0
2007-04-06 04:30:00,103.1,103.105,103.08,103.1,1074899994.0
2007-04-06 05:00:00,103.1,103.14,103.09,103.1,1338900000.0
2007-04-06 05:30:00,103.11,103.17,103.1,103.16,1125199998.0
2007-04-06 06:00:00,103.15,103.21,103.115,103.15,1743099998.0
2007-04-06 06:30:00,103.15,103.19,103.12,103.18,804199997.0
2007-04-06 07:00:00,103.175,103.18,103.12,103.14,1493100002.0
2007-04-06 07:30:00,103.14,103.16,103.09,103.14,1136399997.0
2007-04-06 08:00:00,103.13,103.13,103.07,103.1,818299999.0
2007-04-06 08:30:00,103.09,103.11,103.035,103.08,1897200006.0
2007-04-06 09:00:00,103.08,103.11,103.05,103.09,1016400005.0
2007-04-06 09:30:00,103.08,103.19,103.08,103.18,1956200002.0
2007-04-06 10:00:00,103.15,103.16,103.105,103.11,1002399995.0
2007-04-06 10:30:00,103.11,103.17,103.095,103.14,1099699984.0
2007-04-06 11:00:00,103.13,103.18,103.11,103.155,1579000002.0
2007-04-06 11:30:00,103.17,103.18,103.095,103.14,1521300017.0
2007-04-06 12:00:00,103.13,103.14,103.08,103.13,1115199988.0
2007-04-06 12:30:00,103.13,103.2,103.11,103.19,933500005.0
2007-04-06 13:00:00,103.19,103.2,103.11,103.14,895600006.0
2007-04-06 13:30:00,103.14,103.24,103.07,103.22,3734399986.0
2007-04-06 14:00:00,103.23,103.24,103.1,103.1,8286699994.0
2007-04-06 14:30:00,103.46,103.54,103.21,103.475,16766299827.0
2007-04-06 15:00:00,103.48,103.64,103.46,103.615,7189199931.0
2007-04-06 15:30:00,103.61,103.69,103.61,103.67,5308399935.0
2007-04-06 16:00:00,103.665,103.74,103.64,103.72,4630299960.0
2007-04-06 16:30:00,103.71,103.77,103.69,103.74,3090199946.0
2007-04-06 17:00:00,103.75,103.77,103.72,103.73,2338399972.0
2007-04-06 17:30:00,103.72,103.73,103.675,103.72,935799977.0
2007-04-06 18:00:00,103.72,103.72,103.67,103.68,953399971.0
2007-04-06 18:30:00,103.65,103.71,103.55,103.55,1845499970.0
2007-04-06 19:00:00,103.57,103.65,103.56,103.65,1816799955.0
2007-04-06 19:30:00,103.65,103.66,103.625,103.66,815299990.0
2007-04-06 20:00:00,103.65,103.67,103.63,103.665,1544199989.0
2007-04-06 20:30:00,103.67,103.67,103.63,103.65,512499994.0
2007-04-06 21:00:00,103.655,103.7,103.64,103.675,873299986.0
2007-04-06 21:30:00,103.68,103.68,103.59,103.62,1221899987.0
2007-04-06 22:00:00,103.615,103.635,103.57,103.57,671599995.0
2007-04-06 22:30:00,103.57,103.59,103.495,103.55,1289499981.0
2007-04-09 00:00:00,103.63,103.67,103.59,103.65,48000000.0
2007-04-09 00:30:00,103.66,103.71,103.595,103.66,522400000.0
2007-04-09 01:00:00,103.66,103.7,103.63,103.69,679500000.0
2007-04-09 01:30:00,103.7,103.72,103.66,103.71,554600000.0
2007-04-09 02:00:00,103.71,103.71,103.62,103.69,790900000.0
2007-04-09 02:30:00,103.68,103.71,103.62,103.65,885200000.0
2007-04-09 03:00:00,103.65,103.72,103.625,103.69,2393599971.0
2007-04-09 03:30:00,103.68,103.71,103.575,103.63,844299991.0
2007-04-09 04:00:00,103.62,103.67,103.585,103.64,788299997.0
2007-04-09 04:30:00,103.6,103.64,103.56,103.62,486599994.0
2007-04-09 05:00:00,103.61,103.63,103.49,103.54,1968900029.0
2007-04-09 05:30:00,103.55,103.57,103.51,103.51,357500000.0
2007-04-09 06:00:00,103.52,103.56,103.475,103.53,1699600006.0
2007-04-09 06:30:00,103.52,103.55,103.49,103.51,1324600018.0
2007-04-09 07:00:00,103.53,103.57,103.51,103.55,696400000.0
2007-04-09 07:30:00,103.55,103.56,103.48,103.515,1825900002.0
2007-04-09 08:00:00,103.515,103.64,103.475,103.59,2617800002.0
2007-04-09 08:30:00,103.59,103.67,103.55,103.62,3432099991.0
2007-04-09 09:00:00,103.62,103.64,103.57,103.6,1711200009.0
2007-04-09 09:30:00,103.6,103.61,103.53,103.55,2044399989.0
2007-04-09 10:00:00,103.57,103.67,103.56,103.645,1767799999.0
2007-04-09 10:30:00,103.62,103.67,103.575,103.64,3735300002.0
2007-04-09 11:00:00,103.635,103.68,103.575,103.62,3967099975.0
2007-04-09 11:30:00,103.61,103.66,103.535,103.62,1723500012.0
2007-04-09 12:00:00,103.62,103.72,103.59,103.645,4120300040.0
2007-04-09 12:30:00,103.645,103.68,103.61,103.66,1615500012.0
2007-04-09 13:00:00,103.66,103.66,103.57,103.61,1742600001.0
2007-04-09 13:30:00,103.61,103.67,103.56,103.66,2429800000.0
2007-04-09 14:00:00,103.65,103.71,103.57,103.67,3683000003.0
2007-04-09 14:30:00,103.68,103.68,103.44,103.5,4353400011.0
2007-04-09 15:00:00,103.5,103.56,103.415,103.5,4358799986.0
2007-04-09 15:30:00,103.5,103.63,103.415,103.63,5563999988.0
2007-04-09 16:00:00,103.63,103.63,103.5,103.54,4498199986.0
2007-04-09 16:30:00,103.54,103.58,103.48,103.54,3612199986.0
2007-04-09 17:00:00,103.55,103.57,103.51,103.54,2443199995.0
2007-04-09 17:30:00,103.525,103.57,103.49,103.51,2079000002.0
2007-04-09 18:00:00,103.51,103.58,103.505,103.58,2194099986.0
2007-04-09 18:30:00,103.58,103.63,103.57,103.59,3916099959.0
2007-04-09 19:00:00,103.59,103.6,103.54,103.57,2588799986.0
2007-04-09 19:30:00,103.58,103.59,103.52,103.54,2852899962.0
2007-04-09 20:00:00,103.52,103.55,103.43,103.445,2940299945.0
2007-04-09 20:30:00,103.46,103.49,103.44,103.455,2715599959.0
2007-04-09 21:00:00,103.46,103.52,103.44,103.51,2652099958.0
2007-04-09 21:30:00,103.51,103.52,103.455,103.48,1067599993.0
2007-04-09 22:00:00,103.48,103.5,103.45,103.47,182000002.0
2007-04-09 22:30:00,103.48,103.5,103.43,103.47,345400002.0
2007-04-09 23:00:00,103.48,103.54,103.44,103.52,1168500000.0
2007-04-09 23:30:00,103.515,103.54,103.48,103.485,514100000.0
2007-04-10 00:00:00,103.485,103.5,103.45,103.48,987600000.0
2007-04-10 00:30:00,103.47,103.5,103.41,103.43,894600000.0
2007-04-10 01:00:00,103.42,103.47,103.4,103.45,1963000000.0
2007-04-10 01:30:00,103.45,103.48,103.395,103.43,1144500000.0
2007-04-10 02:00:00,103.44,103.48,103.4,103.44,3324700000.0
2007-04-10 02:30:00,103.44,103.44,103.295,103.405,4960100005.0
2007-04-10 03:00:00,103.42,103.49,103.355,103.43,4325400006.0
2007-04-10 03:30:00,103.4,103.42,103.17,103.26,7448000046.0
2007-04-10 04:00:00,103.26,103.4,103.18,103.34,3906500007.0
2007-04-10 04:30:00,103.335,103.4,103.18,103.325,6007400012.0
2007-04-10 05:00:00,103.33,103.42,103.31,103.37,2819200010.0
2007-04-10 05:30:00,103.38,103.5,103.36,103.44,5788400022.0
2007-04-10 06:00:00,103.43,103.52,103.39,103.43,2785200006.0
2007-04-10 06:30:00,103.43,103.43,103.33,103.37,1925900000.0
2007-04-10 07:00:00,103.365,103.39,103.28,103.33,3392799999.0
2007-04-10 07:30:00,103.34,103.39,103.33,103.37,2737600006.0
2007-04-10 08:00:00,103.37,103.42,103.29,103.37,3950300001.0
2007-04-10 08:30:00,103.37,103.43,103.34,103.39,7642799931.0
2007-04-10 09:00:00,103.38,103.58,103.31,103.56,9606999998.0
2007-04-10 09:30:00,103.56,103.61,103.425,103.56,5916400021.0
2007-04-10 10:00:00,103.55,103.55,103.395,103.49,8569500008.0
2007-04-10 10:30:00,103.49,103.57,103.41,103.51,9392099985.0
2007-04-10 11:00:00,103.51,103.67,103.45,103.52,6760700005.0
2007-04-10 11:30:00,103.52,103.71,103.475,103.65,7944900002.0
2007-04-10 12:00:00,103.65,103.76,103.63,103.745,4932599997.0
2007-04-10 12:30:00,103.74,103.89,103.725,103.88,8632199995.0
2007-04-10 13:00:00,103.87,103.98,103.835,103.89,7861099988.0
2007-04-10 13:30:00,103.895,103.91,103.7,103.76,8438599988.0
2007-04-10 14:00:00,103.77,103.89,103.68,103.88,7976099996.0
2007-04-10 14:30:00,103.88,103.91,103.76,103.8,10444099976.0
2007-04-10 15:00:00,103.8,103.87,103.745,103.84,8087599994.0
2007-04-10 15:30:00,103.83,103.85,103.705,103.82,7785399989.0
2007-04-10 16:00:00,103.83,103.85,103.77,103.82,6584299975.0
2007-04-10 16:30:00,103.82,103.86,103.79,103.83,7902799984.0
2007-04-10 17:00:00,103.82,103.87,103.74,103.74,7743899985.0
2007-04-10 17:30:00,103.74,103.75,103.645,103.72,8237099962.0
2007-04-10 18:00:00,103.72,103.79,103.69,103.77,5299399920.0
2007-04-10 18:30:00,103.77,103.82,103.74,103.79,4533699953.0
2007-04-10 19:00:00,103.79,103.83,103.75,103.81,3604099975.0
2007-04-10 19:30:00,103.82,103.87,103.75,103.76,4292299962.0
2007-04-10 20:00:00,103.76,103.79,103.73,103.77,2312499997.0
2007-04-10 20:30:00,103.78,103.82,103.74,103.79,1789799995.0
2007-04-10 21:00:00,103.79,103.81,103.75,103.78,3263299968.0
2007-04-10 21:30:00,103.78,103.85,103.74,103.84,3606199968.0
2007-04-10 22:00:00,103.84,103.84,103.78,103.82,1597199987.0
2007-04-10 22:30:00,103.825,103.87,103.72,103.72,1710499988.0
2007-04-10 23:00:00,103.73,103.77,103.71,103.73,1094000000.0
2007-04-10 23:30:00,103.735,103.77,103.655,103.74,1077799996.0
2007-04-11 00:00:00,103.74,103.77,103.7,103.765,708700000.0
2007-04-11 00:30:00,103.78,103.85,103.76,103.83,1076800000.0
2007-04-11 01:00:00,103.84,103.85,103.77,103.77,1729600000.0
2007-04-11 01:30:00,103.78,103.92,103.735,103.86,3580200001.0
2007-04-11 02:00:00,103.855,103.96,103.85,103.94,4062400004.0
2007-04-11 02:30:00,103.94,103.97,103.82,103.82,3547200002.0
2007-04-11 03:00:00,103.83,103.85,103.705,103.75,4508300010.0
2007-04-11 03:30:00,103.76,103.79,103.62,103.65,5111400000.0
2007-04-11 04:00:00,103.64,103.715,103.615,103.625,5050600025.0
2007-04-11 04:30:00,103.66,103.74,103.64,103.705,2516300009.0
2007-04-11 05:00:00,103.705,103.84,103.705,103.8,3301600018.0
2007-04-11 05:30:00,103.8,103.81,103.77,103.8,1623100000.0
2007-04-11 06:00:00,103.79,103.84,103.78,103.82,2662500004.0
2007-04-11 06:30:00,103.83,103.91,103.81,103.885,3344000000.0
2007-04-11 07:00:00,103.9,103.9,103.82,103.86,2617100006.0
2007-04-11 07:30:00,103.86,103.91,103.785,103.89,4275200037.0
2007-04-11 08:00:00,103.89,103.92,103.79,103.885,4556300010.0
2007-04-11 08:30:00,103.885,103.95,103.79,103.88,6791699935.0
2007-04-11 09:00:00,103.88,103.96,103.87,103.94,7625499905.0
2007-04-11 09:30:00,103.93,103.96,103.885,103.94,6565599991.0
2007-04-11 10:00:00,103.94,103.94,103.845,103.89,5867799998.0
2007-04-11 10:30:00,103.895,103.96,103.87,103.915,4057799999.0
2007-04-11 11:00:00,103.93,104.03,103.92,103.995,5950800000.0
2007-04-11 11:30:00,104.01,104.03,103.89,103.895,4045499997.0
2007-04-11 12:00:00,103.91,104.06,103.875,104.02,6307299995.0
2007-04-11 12:30:00,104.02,104.1,103.975,104.07,6622299996.0
2007-04-11 13:00:00,104.07,104.18,104.045,104.12,9547199990.0
2007-04-11 13:30:00,104.13,104.26,104.12,104.23,4897799990.0
2007-04-11 14:00:00,104.22,104.31,104.13,104.24,6369699982.0
2007-04-11 14:30:00,104.24,104.27,104.19,104.25,5546499993.0
2007-04-11 15:00:00,104.25,104.35,104.19,104.35,6677100009.0
2007-04-11 15:30:00,104.34,104.43,104.21,104.36,6643100012.0
2007-04-11 16:00:00,104.355,104.51,104.3,104.31,9851000036.0
2007-04-11 16:30:00,104.31,104.44,104.14,104.29,8008100003.0
2007-04-11 17:00:00,104.3,104.32,104.14,104.28,4922699982.0
2007-04-11 17:30:00,104.28,104.29,104.16,104.24,4688500001.0
2007-04-11 18:00:00,104.24,104.29,104.225,104.28,2796499996.0
2007-04-11 18:30:00,104.28,104.4,104.25,104.39,3392000019.0
2007-04-11 19:00:00,104.4,104.49,104.365,104.48,3159499996.0
2007-04-11 19:30:00,104.48,104.59,104.47,104.53,3695499988.0
2007-04-11 20:00:00,104.53,104.6,104.45,104.53,9117299961.0
2007-04-11 20:30:00,104.52,104.57,104.32,104.45,3985799964.0
2007-04-11 21:00:00,104.45,104.59,104.45,104.56,4497799949.0
2007-04-11 21:30:00,104.56,104.72,104.535,104.68,6379299973.0
2007-04-11 22:00:00,104.685,104.75,104.67,104.71,2327200000.0
2007-04-11 22:30:00,104.7,104.76,104.68,104.74,2135399999.0
2007-04-11 23:00:00,104.73,104.83,104.73,104.81,1832100019.0
2007-04-11 23:30:00,104.81,104.89,104.81,104.87,769800004.0
2007-04-12 00:00:00,104.85,104.85,104.72,104.76,904400000.0
2007-04-12 00:30:00,104.745,104.75,104.6,104.64,1091900000.0
2007-04-12 01:00:00,104.66,104.72,104.59,104.705,1565300000.0
2007-04-12 01:30:00,104.69,104.72,104.61,104.65,2368900005.0
2007-04-12 02:00:00,104.66,104.71,104.62,104.685,3346300004.0
2007-04-12 02:30:00,104.685,104.685,104.54,104.6,4257799973.0
2007-04-12 03:00:00,104.6,104.72,104.58,104.7,4810500003.0
2007-04-12 03:30:00,104.69,104.76,104.53,104.76,6623499981.0
2007-04-12 04:00:00,104.77,104.81,104.65,104.65,6747199993.0
2007-04-12 04:30:00,104.645,104.72,104.64,104.66,3351099991.0
2007-04-12 05:00:00,104.66,104.7,104.645,104.68,1514999981.0
2007-04-12 05:30:00,104.67,104.69,104.65,104.67,1980799976.0
2007-04-12 06:00:00,104.67,104.7,104.59,104.69,2258599994.0
2007-04-12 06:30:00,104.69,104.73,104.66,104.71,1872899992.0
2007-04-12 07:00:00,104.71,104.73,104.65,104.66,4387800001.0
2007-04-12 07:30:00,104.66,104.68,104.6,104.68,4123199984.0
2007-04-12 08:00:00,104.67,104.67,104.51,104.65,6418800004.0
2007-04-12 08:30:00,104.64,104.67,104.57,104.58,5742400021.0
2007-04-12 09:00:00,104.59,104.69,104.55,104.625,7894400003.0
2007-04-12 09:30:00,104.63,104.69,104.535,104.62,7897299993.0
2007-04-12 10:00:00,104.63,104.68,104.58,104.62,6970499970.0
2007-04-12 10:30:00,104.63,104.72,104.615,104.67,6836700023.0
2007-04-12 11:00:00,104.67,104.79,104.645,104.75,5466899979.0
2007-04-12 11:30:00,104.74,104.79,104.7,104.76,5737400008.0
2007-04-12 12:00:00,104.75,104.95,104.72,104.88,6915300010.0
2007-04-12 12:30:00,104.88,104.96,104.8,104.91,6305000021.0
2007-04-12 13:00:00,104.91,104.95,104.79,104.88,3975800008.0
2007-04-12 13:30:00,104.88,104.93,104.84,104.85,7996700022.0
2007-04-12 14:00:00,104.86,104.88,104.65,104.7,7507100027.0
2007-04-12 14:30:00,104.7,104.795,104.59,104.68,12299699989.0
2007-04-12 15:00:00,104.67,104.68,104.43,104.67,12314799998.0
2007-04-12 15:30:00,104.66,104.74,104.585,104.605,4809500000.0
2007-04-12 16:00:00,104.61,104.67,104.555,104.655,4620700000.0
2007-04-12 16:30:00,104.675,104.76,104.605,104.69,4383100000.0
2007-04-12 17:00:00,104.675,104.77,104.655,104.715,3688000000.0
2007-04-12 17:30:00,104.71,104.73,104.625,104.72,3223500000.0
2007-04-12 18:00:00,104.715,104.79,104.705,104.77,2750900000.0
2007-04-12 18:30:00,104.775,104.795,104.715,104.745,2024500000.0
2007-04-12 19:00:00,104.745,104.86,104.73,104.85,2065800000.0
2007-04-12 19:30:00,104.85,105.01,104.8,104.9,3079400000.0
2007-04-12 20:00:00,104.895,104.95,104.865,104.91,2442000000.0
2007-04-12 20:30:00,104.915,104.95,104.875,104.91,2131500000.0
2007-04-12 21:00:00,104.91,104.91,104.845,104.875,1563700000.0
2007-04-12 21:30:00,104.88,104.955,104.855,104.95,2649100000.0
2007-04-12 22:00:00,104.95,105.02,104.935,104.99,2057900000.0
2007-04-12 22:30:00,105.0,105.045,104.965,104.99,1803200000.0
2007-04-12 23:00:00,104.98,104.99,104.955,104.975,1242000000.0
2007-04-12 23:30:00,105.005,105.04,104.9,104.9,1553000000.0
2007-04-13 00:00:00,104.915,104.965,104.885,104.96,1149600000.0
2007-04-13 00:30:00,104.95,105.02,104.87,104.89,2489600000.0
2007-04-13 01:00:00,104.875,104.93,104.855,104.87,1626000000.0
2007-04-13 01:30:00,104.865,104.89,104.815,104.875,1458500000.0
2007-04-13 02:00:00,104.875,104.915,104.735,104.74,2500600000.0
2007-04-13 02:30:00,104.745,104.92,104.745,104.895,3334100000.0
2007-04-13 03:00:00,104.885,104.935,104.855,104.905,2875400000.0
2007-04-13 03:30:00,104.9,104.905,104.79,104.815,2241200000.0
2007-04-13 04:00:00,104.81,104.875,104.795,104.81,1754900000.0
2007-04-13 04:30:00,104.805,104.83,104.675,104.69,3087700000.0
2007-04-13 05:00:00,104.695,104.79,104.69,104.785,1910600000.0
2007-04-13 05:30:00,104.79,104.815,104.735,104.735,1573600000.0
2007-04-13 06:00:00,104.745,104.8,104.685,104.73,2490341975.0
2007-04-13 06:30:00,104.73,104.74,104.655,104.695,1826300000.0
2007-04-13 07:00:00,104.71,104.74,104.64,104.66,1629100000.0
2007-04-13 07:30:00,104.665,104.67,104.535,104.595,2727700000.0
2007-04-13 08:00:00,104.6,104.72,104.55,104.61,2777000000.0
2007-04-13 08:30:00,104.595,104.635,104.475,104.525,3393200000.0
2007-04-13 09:00:00,104.52,104.61,104.51,104.555,2874900000.0
2007-04-13 09:30:00,104.55,104.55,104.43,104.45,2550800000.0
2007-04-13 10:00:00,104.46,104.505,104.33,104.365,2888500000.0
2007-04-13 10:30:00,104.36,104.46,104.155,104.32,3743100000.0
2007-04-13 11:00:00,104.325,104.43,104.285,104.41,2197900000.0
2007-04-13 11:30:00,104.405,104.42,104.275,104.3,2788900000.0
2007-04-13 12:00:00,104.29,104.37,104.255,104.28,2733500000.0
2007-04-13 12:30:00,104.285,104.4,104.245,104.335,2052100000.0
2007-04-13 13:00:00,104.33,104.41,104.28,104.325,2589100000.0
2007-04-13 13:30:00,104.32,104.41,104.295,104.365,2474800000.0
2007-04-13 14:00:00,104.37,104.61,104.355,104.47,3779600000.0
2007-04-13 14:30:00,104.32,104.44,104.31,104.315,4159100000.0
2007-04-13 15:00:00,104.32,104.39,104.275,104.31,3028200000.0
2007-04-13 15:30:00,104.315,104.465,104.26,104.435,3413000000.0
2007-04-13 16:00:00,104.395,104.615,104.365,104.44,3999900000.0
2007-04-13 16:30:00,104.45,105.0,104.435,104.935,4450200000.0
2007-04-13 17:00:00,104.93,105.085,104.75,104.91,5015800000.0
2007-04-13 17:30:00,104.915,104.925,104.72,104.795,4020299999.0
2007-04-13 18:00:00,104.805,104.86,104.745,104.77,2936000000.0
2007-04-13 18:30:00,104.765,104.785,104.685,104.745,2589900000.0
2007-04-13 19:00:00,104.725,104.78,104.665,104.72,2240700000.0
2007-04-13 19:30:00,104.705,104.88,104.705,104.865,2289800000.0
2007-04-13 20:00:00,104.855,104.855,104.735,104.79,2112200000.0
2007-04-13 20:30:00,104.785,104.81,104.725,104.78,2860300000.0
2007-04-13 21:00:00,104.785,104.82,104.735,104.765,2042800000.0
2007-04-13 21:30:00,104.765,104.81,104.76,104.8,944300000.0
2007-04-13 22:00:00,104.795,104.805,104.625,104.625,2190400000.0
2007-04-13 22:30:00,104.64,104.775,104.605,104.76,1974400000.0
2007-04-15 23:30:00,105.1,105.1,105.02,105.02,252100000.0
2007-04-16 00:00:00,105.0,105.18,104.985,105.18,2105500000.0
2007-04-16 00:30:00,105.17,105.26,105.1,105.12,2278700000.0
2007-04-16 01:00:00,105.13,105.14,104.89,104.94,2945099991.0
2007-04-16 01:30:00,104.91,105.05,104.91,104.98,2108599996.0
2007-04-16 02:00:00,104.98,104.99,104.735,104.8,6674066186.0
2007-04-16 02:30:00,104.81,104.9,104.795,104.86,7416199981.0
2007-04-16 03:00:00,104.87,104.89,104.8,104.87,6426300026.0
2007-04-16 03:30:00,104.87,104.89,104.84,104.86,2536399996.0
2007-04-16 04:00:00,104.85,104.99,104.84,104.96,1924699999.0
2007-04-16 04:30:00,104.95,104.98,104.91,104.95,1826800000.0
2007-04-16 05:00:00,104.95,104.98,104.945,104.95,480200000.0
2007-04-16 05:30:00,104.95,105.03,104.94,105.0,913900000.0
2007-04-16 06:00:00,104.99,105.08,104.98,105.05,1680000000.0
2007-04-16 06:30:00,105.04,105.12,105.02,105.08,2080000000.0
2007-04-16 07:00:00,105.06,105.09,105.04,105.08,2000000000.0
2007-04-16 07:30:00,105.09,105.16,105.07,105.13,2000000000.0
2007-04-16 08:00:00,105.12,105.18,105.03,105.11,2320000000.0
2007-04-16 08:30:00,105.1,105.27,105.08,105.26,2320000000.0
2007-04-16 09:00:00,105.25,105.3,105.14,105.16,7536599951.0
2007-04-16 09:30:00,105.165,105.4,105.11,105.4,6067199994.0
2007-04-16 10:00:00,105.4,105.45,105.305,105.34,7157199996.0
2007-04-16 10:30:00,105.35,105.44,105.3,105.395,8098099988.0
2007-04-16 11:00:00,105.4,105.46,105.295,105.38,8387100012.0
2007-04-16 11:30:00,105.38,105.44,105.235,105.4,10633800033.0
2007-04-16 12:00:00,105.4,105.46,105.34,105.44,3588200018.0
2007-04-16 12:30:00,105.445,105.535,105.39,105.535,3511600000.0
2007-04-16 13:00:00,105.535,105.6,105.46,105.57,7040700025.0
2007-04-16 13:30:00,105.57,105.59,105.47,105.49,5712700027.0
2007-04-16 14:00:00,105.49,105.56,105.345,105.35,6557199998.0
2007-04-16 14:30:00,105.39,105.56,105.32,105.54,7469100025.0
2007-04-16 15:00:00,105.54,105.65,105.47,105.61,9537599973.0
2007-04-16 15:30:00,105.62,105.72,105.585,105.67,7671999977.0
2007-04-16 16:00:00,105.665,105.79,105.6,105.72,9862899993.0
2007-04-16 16:30:00,105.73,105.95,105.685,105.94,10589599989.0
2007-04-16 17:00:00,105.93,105.96,105.77,105.82,7648599997.0
2007-04-16 17:30:00,105.82,105.97,105.82,105.96,5010999992.0
2007-04-16 18:00:00,105.96,106.0,105.84,105.95,4860500000.0
2007-04-16 18:30:00,105.94,106.01,105.8,105.91,5017800012.0
2007-04-16 19:00:00,105.91,105.91,105.8,105.84,4285800005.0
2007-04-16 19:30:00,105.84,105.84,105.775,105.82,3402100012.0
2007-04-16 20:00:00,105.82,105.89,105.78,105.86,2363899997.0
2007-04-16 20:30:00,105.86,105.88,105.82,105.87,2974500010.0
2007-04-16 21:00:00,105.88,105.9,105.84,105.86,3319099986.0
2007-04-16 21:30:00,105.85,105.89,105.815,105.84,2120400000.0
2007-04-16 22:00:00,105.84,105.88,105.76,105.8,1828400000.0
2007-04-16 22:30:00,105.79,105.86,105.75,105.79,1915499998.0
2007-04-16 23:00:00,105.79,105.81,105.73,105.79,1420400001.0
2007-04-16 23:30:00,105.79,105.82,105.66,105.69,2287000000.0
2007-04-17 00:00:00,105.69,105.71,105.59,105.63,1914700000.0
2007-04-17 00:30:00,105.64,105.78,105.62,105.72,2614800000.0
2007-04-17 01:00:00,105.72,105.8,105.715,105.77,2242500000.0
2007-04-17 01:30:00,105.77,105.83,105.72,105.735,3453000001.0
2007-04-17 02:00:00,105.74,105.79,105.575,105.635,6167199996.0
2007-04-17 02:30:00,105.64,105.68,105.56,105.65,4443999999.0
2007-04-17 03:00:00,105.66,105.72,105.585,105.63,5150499999.0
2007-04-17 03:30:00,105.64,105.67,105.605,105.63,2131900001.0
2007-04-17 04:00:00,105.63,105.68,105.58,105.63,2561199999.0
2007-04-17 04:30:00,105.62,105.66,105.575,105.65,2815100001.0
2007-04-17 05:00:00,105.66,105.675,105.62,105.65,1667199999.0
2007-04-17 05:30:00,105.66,105.66,105.575,105.6,1312899995.0
2007-04-17 06:00:00,105.595,105.66,105.575,105.66,3138899997.0
2007-04-17 06:30:00,105.66,105.7,105.59,105.66,4355199990.0
2007-04-17 07:00:00,105.67,105.685,105.53,105.59,5991499998.0
2007-04-17 07:30:00,105.6,105.65,105.45,105.49,7585899998.0
2007-04-17 08:00:00,105.49,105.53,105.375,105.43,7117900012.0
2007-04-17 08:30:00,105.44,105.46,105.15,105.28,9996699909.0
2007-04-17 09:00:00,105.29,105.375,105.205,105.27,8014800006.0
2007-04-17 09:30:00,105.27,105.39,105.235,105.33,7495099989.0
2007-04-17 10:00:00,105.34,105.35,105.17,105.21,8897999978.0
2007-04-17 10:30:00,105.21,105.31,105.11,105.16,7712899992.0
2007-04-17 11:00:00,105.17,105.25,105.09,105.22,6396200008.0
2007-04-17 11:30:00,105.23,105.39,105.19,105.36,5067400003.0
2007-04-17 12:00:00,105.37,105.51,105.33,105.47,8287499997.0
2007-04-17 12:30:00,105.48,105.55,105.375,105.545,5807500016.0
2007-04-17 13:00:00,105.545,105.57,105.36,105.43,5899700000.0
2007-04-17 13:30:00,105.43,105.53,105.375,105.49,5954699996.0
2007-04-17 14:00:00,105.49,105.57,105.42,105.445,6001300002.0
2007-04-17 14:30:00,105.4,105.635,105.36,105.48,12782999981.0
2007-04-17 15:00:00,105.48,105.6,105.395,105.47,11478000015.0
2007-04-17 15:30:00,105.475,105.51,105.39,105.42,12422200003.0
2007-04-17 16:00:00,105.41,105.56,105.4,105.45,10249799997.0
2007-04-17 16:30:00,105.45,105.66,105.445,105.62,10196799990.0
2007-04-17 17:00:00,105.62,105.65,105.46,105.5,8995000002.0
2007-04-17 17:30:00,105.49,105.53,105.19,105.33,12885799995.0
2007-04-17 18:00:00,105.325,105.425,105.235,105.33,10239299966.0
2007-04-17 18:30:00,105.33,105.37,105.205,105.33,7539599971.0
2007-04-17 19:00:00,105.32,105.33,105.245,105.27,4298800012.0
2007-04-17 19:30:00,105.285,105.29,105.215,105.23,3476199991.0
2007-04-17 20:00:00,105.23,105.24,105.16,105.21,4883099980.0
2007-04-17 20:30:00,105.22,105.28,105.19,105.25,5145900005.0
2007-04-17 21:00:00,105.26,105.27,105.13,105.14,3979699985.0
2007-04-17 21:30:00,105.145,105.18,105.12,105.14,4011699999.0
2007-04-17 22:00:00,105.14,105.18,105.09,105.12,1953699986.0
2007-04-17 22:30:00,105.12,105.15,105.085,105.13,2106699993.0
2007-04-17 23:00:00,105.12,105.22,105.105,105.2,1116000000.0
2007-04-17 23:30:00,105.2,105.21,105.05,105.11,1487899995.0
2007-04-18 00:00:00,105.11,105.13,105.07,105.1,1522599998.0
2007-04-18 00:30:00,105.1,105.17,105.085,105.125,2118500000.0
2007-04-18 01:00:00,105.13,105.19,105.11,105.13,2017800000.0
2007-04-18 01:30:00,105.13,105.15,104.985,105.01,3510800001.0
2007-04-18 02:00:00,105.01,105.02,104.9,104.91,5397299994.0
2007-04-18 02:30:00,104.905,105.05,104.875,105.03,8071999958.0
2007-04-18 03:00:00,105.03,105.17,105.01,105.06,8152199945.0
2007-04-18 03:30:00,105.06,105.16,105.05,105.05,4148099983.0
2007-04-18 04:00:00,105.05,105.1,104.975,105.0,3747599974.0
2007-04-18 04:30:00,105.0,105.04,104.925,104.95,3225999976.0
2007-04-18 05:00:00,104.945,104.98,104.9,104.955,3207100004.0
2007-04-18 05:30:00,104.95,105.065,104.93,105.065,4483599962.0
2007-04-18 06:00:00,105.065,105.09,104.99,105.05,5492399955.0
2007-04-18 06:30:00,105.05,105.1,105.03,105.06,1814999988.0
2007-04-18 07:00:00,105.06,105.15,105.03,105.15,2527799984.0
2007-04-18 07:30:00,105.16,105.24,105.105,105.175,8436899935.0
2007-04-18 08:00:00,105.18,105.33,105.14,105.24,8271299962.0
2007-04-18 08:30:00,105.24,105.25,104.97,105.14,8704999965.0
2007-04-18 09:00:00,105.15,105.2,105.005,105.025,9744200001.0
2007-04-18 09:30:00,105.03,105.03,104.92,104.97,3841499990.0
2007-04-18 10:00:00,104.96,105.04,104.905,105.02,7274100035.0
2007-04-18 10:30:00,105.02,105.07,104.82,104.9,8812099972.0
2007-04-18 11:00:00,104.9,105.0,104.795,104.81,9049800001.0
2007-04-18 11:30:00,104.81,104.93,104.79,104.93,6101900036.0
2007-04-18 12:00:00,104.94,104.96,104.85,104.93,5393399983.0
2007-04-18 12:30:00,104.925,104.95,104.86,104.875,4761299983.0
2007-04-18 13:00:00,104.88,104.92,104.795,104.89,6845399966.0
2007-04-18 13:30:00,104.89,104.92,104.475,104.5,12828599995.0
2007-04-18 14:00:00,104.5,104.6,104.42,104.53,18723900068.0
2007-04-18 14:30:00,104.54,104.77,104.46,104.72,11263100000.0
2007-04-18 15:00:00,104.71,105.05,104.695,104.98,11092599994.0
2007-04-18 15:30:00,104.97,105.03,104.83,104.89,11333700007.0
2007-04-18 16:00:00,104.88,104.98,104.79,104.92,11473700004.0
2007-04-18 16:30:00,104.92,104.93,104.71,104.78,11829599989.0
2007-04-18 17:00:00,104.77,104.88,104.725,104.75,11110099972.0
2007-04-18 17:30:00,104.75,104.79,104.655,104.77,8756599979.0
2007-04-18 18:00:00,104.77,104.85,104.725,104.77,7367399987.0
2007-04-18 18:30:00,104.77,104.93,104.77,104.88,6416999983.0
2007-04-18 19:00:00,104.88,105.09,104.87,105.01,4967700003.0
2007-04-18 19:30:00,105.01,105.04,104.935,104.98,4633899984.0
2007-04-18 20:00:00,104.97,105.2,104.97,105.12,6805599983.0
2007-04-18 20:30:00,105.12,105.155,105.06,105.085,7183499974.0
2007-04-18 21:00:00,105.08,105.18,105.075,105.17,6058800013.0
2007-04-18 21:30:00,105.17,105.27,105.125,105.22,5112199986.0
2007-04-18 22:00:00,105.22,105.28,105.19,105.2,2014500000.0
2007-04-18 22:30:00,105.21,105.24,105.15,105.21,2248299997.0
2007-04-18 23:00:00,105.18,105.23,105.11,105.145,1645700000.0
2007-04-18 23:30:00,105.15,105.17,104.995,105.04,1684499995.0
2007-04-19 00:00:00,105.045,105.13,105.03,105.1,978599999.0
2007-04-19 00:30:00,105.11,105.11,105.05,105.09,1281299995.0
2007-04-19 01:00:00,105.09,105.1,105.045,105.045,1285199998.0
2007-04-19 01:30:00,105.04,105.15,104.86,104.88,4476299968.0
2007-04-19 02:00:00,104.88,104.92,104.72,104.82,8324799963.0
2007-04-19 02:30:00,104.81,104.86,104.675,104.725,5903899967.0
2007-04-19 03:00:00,104.725,104.795,104.685,104.79,5819199951.0
2007-04-19 03:30:00,104.79,104.86,104.79,104.83,2514199999.0
2007-04-19 04:00:00,104.83,104.84,104.59,104.65,4155000004.0
2007-04-19 04:30:00,104.65,104.69,104.33,104.48,10004099960.0
2007-04-19 05:00:00,104.49,104.49,104.31,104.43,9253999923.0
2007-04-19 05:30:00,104.43,104.47,104.295,104.42,8070299978.0
2007-04-19 06:00:00,104.42,104.45,104.29,104.32,6419000002.0
2007-04-19 06:30:00,104.315,104.4,104.27,104.29,5937799975.0
2007-04-19 07:00:00,104.285,104.35,104.18,104.34,4618899984.0
2007-04-19 07:30:00,104.35,104.4,104.28,104.31,6598699978.0
2007-04-19 08:00:00,104.32,104.37,104.12,104.205,8334999981.0
2007-04-19 08:30:00,104.205,104.35,104.01,104.33,14461599904.0
2007-04-19 09:00:00,104.33,104.66,104.23,104.64,12470599964.0
2007-04-19 09:30:00,104.64,104.66,104.485,104.52,9623199953.0
2007-04-19 10:00:00,104.52,104.53,104.24,104.3,11128599931.0
2007-04-19 10:30:00,104.29,104.38,104.23,104.35,7097800001.0
2007-04-19 11:00:00,104.37,104.55,104.23,104.55,7193099993.0
2007-04-19 11:30:00,104.56,104.7,104.445,104.58,11320299992.0
2007-04-19 12:00:00,104.58,104.69,104.515,104.66,6996600001.0
2007-04-19 12:30:00,104.65,104.67,104.44,104.6,8783199999.0
2007-04-19 13:00:00,104.575,104.885,104.575,104.6,7931799986.0
2007-04-19 13:30:00,104.59,104.72,104.46,104.58,6113299989.0
2007-04-19 14:00:00,104.58,104.78,104.495,104.71,10587000024.0
2007-04-19 14:30:00,104.67,104.73,104.575,104.66,9434499996.0
2007-04-19 15:00:00,104.67,104.84,104.645,104.73,8816099981.0
2007-04-19 15:30:00,104.725,104.88,104.665,104.76,13589299992.0
2007-04-19 16:00:00,104.76,105.15,104.76,105.03,11590299990.0
2007-04-19 16:30:00,105.02,105.05,104.845,104.87,9706399999.0
2007-04-19 17:00:00,104.86,104.91,104.75,104.82,8218199998.0
2007-04-19 17:30:00,104.82,104.95,104.79,104.87,3350100000.0
2007-04-19 18:00:00,104.85,105.01,104.83,104.93,6493499991.0
2007-04-19 18:30:00,104.92,104.93,104.79,104.86,4430699996.0
2007-04-19 19:00:00,104.86,104.93,104.82,104.9,2416999991.0
2007-04-19 19:30:00,104.9,104.92,104.88,104.92,1587899999.0
2007-04-19 20:00:00,104.91,104.92,104.825,104.86,1605200001.0
2007-04-19 20:30:00,104.87,104.92,104.855,104.88,4888200004.0
2007-04-19 21:00:00,104.88,104.89,104.8,104.81,4394500006.0
2007-04-19 21:30:00,104.8,104.815,104.71,104.81,5789499985.0
2007-04-19 22:00:00,104.815,104.88,104.715,104.86,3077399993.0
2007-04-19 22:30:00,104.855,104.91,104.795,104.86,3120199989.0
2007-04-19 23:00:00,104.87,104.89,104.795,104.83,1447600000.0
2007-04-19 23:30:00,104.84,104.86,104.775,104.835,1105799997.0
2007-04-20 00:00:00,104.83,104.88,104.69,104.71,3620799987.0
2007-04-20 00:30:00,104.72,104.77,104.69,104.74,2050499997.0
2007-04-20 01:00:00,104.73,104.88,104.73,104.87,2629799997.0
2007-04-20 01:30:00,104.87,104.93,104.85,104.9,2834899976.0
2007-04-20 02:00:00,104.9,104.99,104.89,104.98,4374299972.0
2007-04-20 02:30:00,104.98,105.22,104.94,105.175,8347999946.0
2007-04-20 03:00:00,105.19,105.19,105.03,105.085,6389899983.0
2007-04-20 03:30:00,105.09,105.1,104.99,105.02,4568899967.0
2007-04-20 04:00:00,105.02,105.06,104.98,105.01,1978300000.0
2007-04-20 04:30:00,105.0,105.21,104.96,105.14,3690599991.0
2007-04-20 05:00:00,105.14,105.25,105.12,105.25,2767900000.0
2007-04-20 05:30:00,105.25,105.3,105.18,105.2,5098900010.0
2007-04-20 06:00:00,105.19,105.25,105.15,105.2,3958699992.0
2007-04-20 06:30:00,105.19,105.21,105.12,105.12,1590400002.0
2007-04-20 07:00:00,105.13,105.16,105.1,105.14,1538300001.0
2007-04-20 07:30:00,105.15,105.16,105.11,105.11,4998499997.0
2007-04-20 08:00:00,105.12,105.31,105.09,105.22,8450299981.0
2007-04-20 08:30:00,105.22,105.27,105.14,105.15,5254199970.0
2007-04-20 09:00:00,105.135,105.28,105.115,105.17,5013299993.0
2007-04-20 09:30:00,105.18,105.24,105.15,105.19,5648099998.0
2007-04-20 10:00:00,105.19,105.22,105.03,105.12,5644199959.0
2007-04-20 10:30:00,105.13,105.19,105.04,105.12,11370499985.0
2007-04-20 11:00:00,105.115,105.18,105.04,105.12,6929799997.0
2007-04-20 11:30:00,105.13,105.19,105.11,105.18,2948799999.0
2007-04-20 12:00:00,105.165,105.26,105.07,105.1,5764299994.0
2007-04-20 12:30:00,105.1,105.17,104.96,105.13,6942500000.0
2007-04-20 13:00:00,105.125,105.14,104.965,105.12,5779000006.0
2007-04-20 13:30:00,105.11,105.16,105.07,105.12,5379200002.0
2007-04-20 14:00:00,105.12,105.28,105.11,105.19,7896399998.0
2007-04-20 14:30:00,105.23,105.61,105.23,105.53,14879100040.0
2007-04-20 15:00:00,105.53,105.64,105.39,105.59,8735100018.0
2007-04-20 15:30:00,105.6,105.77,105.565,105.77,7907300007.0
2007-04-20 16:00:00,105.78,105.94,105.72,105.835,11421200010.0
2007-04-20 16:30:00,105.84,105.95,105.79,105.87,9227100018.0
2007-04-20 17:00:00,105.86,105.88,105.76,105.84,6997100017.0
2007-04-20 17:30:00,105.84,105.89,105.81,105.82,4873000025.0
2007-04-20 18:00:00,105.83,105.855,105.79,105.84,3591800034.0
2007-04-20 18:30:00,105.84,105.85,105.695,105.76,6392500009.0
2007-04-20 19:00:00,105.76,105.855,105.73,105.8,4695600023.0
2007-04-20 19:30:00,105.81,105.84,105.74,105.78,4786799997.0
2007-04-20 20:00:00,105.78,105.81,105.76,105.79,2786700000.0
2007-04-20 20:30:00,105.8,105.87,105.77,105.82,2920100001.0
2007-04-20 21:00:00,105.82,105.845,105.67,105.72,2915800000.0
2007-04-20 21:30:00,105.72,105.76,105.7,105.72,1698999999.0
2007-04-20 22:00:00,105.705,105.74,105.65,105.71,1905899983.0
2007-04-20 22:30:00,105.71,105.71,105.58,105.58,2249099983.0
2007-04-22 23:00:00,105.67,105.71,105.67,105.7,215400000.0
2007-04-22 23:30:00,105.69,105.73,105.69,105.73,79100000.0
2007-04-23 00:00:00,105.74,105.75,105.685,105.685,670400000.0
2007-04-23 00:30:00,105.72,105.77,105.665,105.77,693500000.0
2007-04-23 01:00:00,105.75,105.76,105.655,105.75,2185400000.0
2007-04-23 01:30:00,105.75,105.78,105.655,105.77,1365800003.0
2007-04-23 02:00:00,105.755,105.92,105.755,105.81,9142299960.0
2007-04-23 02:30:00,105.82,105.89,105.79,105.87,5686900054.0
2007-04-23 03:00:00,105.87,105.9,105.83,105.85,2046100006.0
2007-04-23 03:30:00,105.84,105.85,105.76,105.785,3764600003.0
2007-04-23 04:00:00,105.79,105.83,105.75,105.82,1613100005.0
2007-04-23 04:30:00,105.81,105.82,105.7,105.74,4248200056.0
2007-04-23 05:00:00,105.73,105.78,105.69,105.73,2498900007.0
2007-04-23 05:30:00,105.73,105.74,105.455,105.53,4994400021.0
2007-04-23 06:00:00,105.53,105.58,105.51,105.54,3175900043.0
2007-04-23 06:30:00,105.54,105.56,105.41,105.43,8098600048.0
2007-04-23 07:00:00,105.43,105.43,105.28,105.335,5324299999.0
2007-04-23 07:30:00,105.335,105.39,105.215,105.39,8872099983.0
2007-04-23 08:00:00,105.38,105.38,105.28,105.345,5588900058.0
2007-04-23 08:30:00,105.345,105.39,105.25,105.31,6535299890.0
2007-04-23 09:00:00,105.3,105.42,105.27,105.42,5574199938.0
2007-04-23 09:30:00,105.42,105.53,105.37,105.42,5233699986.0
2007-04-23 10:00:00,105.41,105.43,105.26,105.38,7635399998.0
2007-04-23 10:30:00,105.37,105.43,105.3,105.42,6476799993.0
2007-04-23 11:00:00,105.42,105.47,105.33,105.38,5075499999.0
2007-04-23 11:30:00,105.37,105.46,105.35,105.36,6922900014.0
2007-04-23 12:00:00,105.36,105.46,105.305,105.46,6647199987.0
2007-04-23 12:30:00,105.46,105.7,105.46,105.63,10180000004.0
2007-04-23 13:00:00,105.62,105.77,105.57,105.66,11231900007.0
2007-04-23 13:30:00,105.66,105.77,105.605,105.68,6898200019.0
2007-04-23 14:00:00,105.68,105.75,105.65,105.73,7166900009.0
2007-04-23 14:30:00,105.72,105.75,105.6,105.67,8160100031.0
2007-04-23 15:00:00,105.67,105.83,105.6,105.83,7156300038.0
2007-04-23 15:30:00,105.83,105.87,105.715,105.76,10869300018.0
2007-04-23 16:00:00,105.74,105.92,105.74,105.85,7430800010.0
2007-04-23 16:30:00,105.86,105.91,105.75,105.79,6050099997.0
2007-04-23 17:00:00,105.775,105.8,105.685,105.73,5241199992.0
2007-04-23 17:30:00,105.73,105.75,105.5,105.53,7440799980.0
2007-04-23 18:00:00,105.53,105.62,105.45,105.61,6914199965.0
2007-04-23 18:30:00,105.61,105.67,105.57,105.66,5335899982.0
2007-04-23 19:00:00,105.65,105.68,105.59,105.59,4173799999.0
2007-04-23 19:30:00,105.6,105.6,105.55,105.56,2709999984.0
2007-04-23 20:00:00,105.55,105.61,105.525,105.535,4653599999.0
2007-04-23 20:30:00,105.55,105.67,105.54,105.67,3832899988.0
2007-04-23 21:00:00,105.66,105.68,105.64,105.67,1949799997.0
2007-04-23 21:30:00,105.67,105.71,105.645,105.68,1769999991.0
2007-04-23 22:00:00,105.67,105.74,105.67,105.7,990899999.0
2007-04-23 22:30:00,105.71,105.73,105.69,105.72,887699999.0
2007-04-23 23:00:00,105.7,105.74,105.585,105.68,1184600000.0
2007-04-23 23:30:00,105.68,105.77,105.59,105.68,1450199997.0
2007-04-24 00:00:00,105.68,105.7,105.665,105.67,601299996.0
2007-04-24 00:30:00,105.69,105.74,105.615,105.635,1399599995.0
2007-04-24 01:00:00,105.645,105.7,105.62,105.66,2503899994.0
2007-04-24 01:30:00,105.66,105.66,105.43,105.535,4610199975.0
2007-04-24 02:00:00,105.535,105.6,105.49,105.505,4941799981.0
2007-04-24 02:30:00,105.51,105.51,105.34,105.48,6929699932.0
2007-04-24 03:00:00,105.47,105.505,105.37,105.39,7186999975.0
2007-04-24 03:30:00,105.36,105.445,105.24,105.275,6787599953.0
2007-04-24 04:00:00,105.275,105.315,105.16,105.165,7661399943.0
2007-04-24 04:30:00,105.16,105.275,105.11,105.275,5709999932.0
2007-04-24 05:00:00,105.275,105.4,105.27,105.38,4842399940.0
2007-04-24 05:30:00,105.38,105.485,105.365,105.475,5133999956.0
2007-04-24 06:00:00,105.46,105.5,105.38,105.46,4373299965.0
2007-04-24 06:30:00,105.46,105.56,105.45,105.5,6071599894.0
2007-04-24 07:00:00,105.52,105.52,105.42,105.43,4498499944.0
2007-04-24 07:30:00,105.43,105.53,105.395,105.475,6045799930.0
2007-04-24 08:00:00,105.47,105.59,105.47,105.52,6574199981.0
2007-04-24 08:30:00,105.52,105.71,105.51,105.635,9350799987.0
2007-04-24 09:00:00,105.63,105.7,105.54,105.67,8105800007.0
2007-04-24 09:30:00,105.66,105.78,105.63,105.73,7753700009.0
2007-04-24 10:00:00,105.73,105.76,105.595,105.645,7920699975.0
2007-04-24 10:30:00,105.65,105.7,105.64,105.695,3558800001.0
2007-04-24 11:00:00,105.695,105.81,105.69,105.76,6016299995.0
2007-04-24 11:30:00,105.77,106.06,105.735,106.0,7203499996.0
2007-04-24 12:00:00,106.0,106.23,105.955,106.07,14661000040.0
2007-04-24 12:30:00,106.07,106.13,105.965,106.015,10882499991.0
2007-04-24 13:00:00,106.02,106.13,105.96,106.09,6767399978.0
2007-04-24 13:30:00,106.1,106.12,105.995,106.03,5637799978.0
2007-04-24 14:00:00,106.03,106.09,105.95,106.05,6867899996.0
2007-04-24 14:30:00,106.05,106.09,105.965,106.02,7902099984.0
2007-04-24 15:00:00,106.01,106.01,105.635,105.665,14351499950.0
2007-04-24 15:30:00,105.67,105.69,105.575,105.65,9859299969.0
2007-04-24 16:00:00,105.6,105.69,105.435,105.69,14166599968.0
2007-04-24 16:30:00,105.69,105.7,105.465,105.53,10795199973.0
2007-04-24 17:00:00,105.54,105.62,105.475,105.58,7697699994.0
2007-04-24 17:30:00,105.58,105.61,105.49,105.55,5089099993.0
2007-04-24 18:00:00,105.55,105.66,105.5,105.64,4961299992.0
2007-04-24 18:30:00,105.64,105.65,105.56,105.65,2651399995.0
2007-04-24 19:00:00,105.64,105.68,105.6,105.67,2267800000.0
2007-04-24 19:30:00,105.68,105.72,105.66,105.69,1563000008.0
2007-04-24 20:00:00,105.68,105.7,105.63,105.66,3181200003.0
2007-04-24 20:30:00,105.65,105.69,105.635,105.68,3572900006.0
2007-04-24 21:00:00,105.67,105.71,105.62,105.63,2325700007.0
2007-04-24 21:30:00,105.63,105.64,105.57,105.61,3257699990.0
2007-04-24 22:00:00,105.61,105.65,105.565,105.65,2363100000.0
2007-04-24 22:30:00,105.645,105.71,105.61,105.71,1412000000.0
2007-04-24 23:00:00,105.71,105.75,105.63,105.66,1309100008.0
2007-04-24 23:30:00,105.665,105.71,105.63,105.66,1446100001.0
2007-04-25 00:00:00,105.66,105.7,105.63,105.665,635200002.0
2007-04-25 00:30:00,105.68,105.69,105.6,105.62,1849300000.0
2007-04-25 01:00:00,105.63,105.675,105.57,105.615,3119500004.0
2007-04-25 01:30:00,105.6,105.71,105.575,105.7,2990100005.0
2007-04-25 02:00:00,105.7,105.7,105.62,105.64,3719599999.0
2007-04-25 02:30:00,105.64,105.65,105.53,105.62,4000899986.0
2007-04-25 03:00:00,105.62,105.63,105.515,105.58,7635300009.0
2007-04-25 03:30:00,105.58,105.58,105.445,105.52,6238700012.0
2007-04-25 04:00:00,105.515,105.64,105.48,105.6,3282900010.0
2007-04-25 04:30:00,105.61,105.64,105.535,105.61,1796600012.0
2007-04-25 05:00:00,105.61,105.73,105.61,105.73,2055900003.0
2007-04-25 05:30:00,105.73,105.74,105.66,105.72,1737100007.0
2007-04-25 06:00:00,105.72,105.74,105.69,105.71,1867799999.0
2007-04-25 06:30:00,105.71,105.75,105.69,105.71,2808900009.0
2007-04-25 07:00:00,105.71,105.71,105.625,105.63,2250400010.0
2007-04-25 07:30:00,105.64,105.67,105.57,105.6,5090599985.0
2007-04-25 08:00:00,105.595,105.63,105.46,105.6,5229099994.0
2007-04-25 08:30:00,105.59,105.61,105.48,105.55,6239999929.0
2007-04-25 09:00:00,105.55,105.65,105.51,105.64,6053499995.0
2007-04-25 09:30:00,105.63,105.68,105.56,105.56,7288099973.0
2007-04-25 10:00:00,105.6,105.73,105.55,105.68,5145999979.0
2007-04-25 10:30:00,105.68,105.78,105.675,105.71,5049400008.0
2007-04-25 11:00:00,105.71,105.78,105.67,105.7,3358299991.0
2007-04-25 11:30:00,105.69,105.81,105.65,105.735,7296299984.0
2007-04-25 12:00:00,105.73,105.74,105.63,105.66,8188399992.0
2007-04-25 12:30:00,105.66,105.73,105.64,105.68,5621200005.0
2007-04-25 13:00:00,105.68,105.7,105.61,105.67,5581199990.0
2007-04-25 13:30:00,105.67,105.7,105.57,105.66,5220399984.0
2007-04-25 14:00:00,105.65,105.97,105.64,105.91,8964299959.0
2007-04-25 14:30:00,105.93,106.15,105.845,106.03,15545000014.0
2007-04-25 15:00:00,106.03,106.11,105.985,106.05,7183399999.0
2007-04-25 15:30:00,106.05,106.12,106.02,106.08,5756999992.0
2007-04-25 16:00:00,106.03,106.22,106.0,106.11,14015699987.0
2007-04-25 16:30:00,106.11,106.15,106.035,106.12,6061200005.0
2007-04-25 17:00:00,106.115,106.32,106.1,106.27,6528099993.0
2007-04-25 17:30:00,106.27,106.44,106.225,106.42,6498999990.0
2007-04-25 18:00:00,106.43,106.44,106.34,106.36,5407600000.0
2007-04-25 18:30:00,106.36,106.42,106.31,106.36,6317400001.0
2007-04-25 19:00:00,106.36,106.46,106.36,106.39,3164599999.0
2007-04-25 19:30:00,106.39,106.5,106.35,106.405,3186899991.0
2007-04-25 20:00:00,106.46,106.5,106.395,106.395,3910899982.0
2007-04-25 20:30:00,106.39,106.455,106.375,106.43,6029699986.0
2007-04-25 21:00:00,106.44,106.605,106.43,106.53,5650800011.0
2007-04-25 21:30:00,106.525,106.555,106.5,106.53,2707399992.0
2007-04-25 22:00:00,106.525,106.58,106.47,106.48,1879500000.0
2007-04-25 22:30:00,106.48,106.51,106.43,106.445,1982600004.0
2007-04-25 23:00:00,106.45,106.48,106.33,106.42,2619400018.0
2007-04-25 23:30:00,106.42,106.46,106.315,106.36,3969800026.0
2007-04-26 00:00:00,106.365,106.42,106.28,106.34,2295300002.0
2007-04-26 00:30:00,106.34,106.43,106.32,106.41,1470500000.0
2007-04-26 01:00:00,106.42,106.43,106.28,106.37,3564900000.0
2007-04-26 01:30:00,106.365,106.41,106.325,106.39,2797300001.0
2007-04-26 02:00:00,106.39,106.48,106.375,106.455,3436899998.0
2007-04-26 02:30:00,106.47,106.48,106.33,106.335,5317799984.0
2007-04-26 03:00:00,106.33,106.37,106.27,106.3,5574499983.0
2007-04-26 03:30:00,106.31,106.32,106.245,106.31,3461999992.0
2007-04-26 04:00:00,106.31,106.37,106.28,106.32,2286599989.0
2007-04-26 04:30:00,106.32,106.32,106.27,106.28,3230499978.0
2007-04-26 05:00:00,106.28,106.35,106.27,106.35,3049099978.0
2007-04-26 05:30:00,106.35,106.4,106.32,106.35,2802199985.0
2007-04-26 06:00:00,106.35,106.37,106.31,106.37,2430099989.0
2007-04-26 06:30:00,106.37,106.4,106.335,106.38,2073900003.0
2007-04-26 07:00:00,106.37,106.38,106.33,106.34,2120200001.0
2007-04-26 07:30:00,106.34,106.43,106.34,106.39,4481299992.0
2007-04-26 08:00:00,106.39,106.545,106.375,106.5,9272899992.0
2007-04-26 08:30:00,106.48,106.61,106.44,106.48,11321599881.0
2007-04-26 09:00:00,106.47,106.53,106.4,106.52,5444899930.0
2007-04-26 09:30:00,106.53,106.7,106.49,106.64,10890900004.0
2007-04-26 10:00:00,106.63,106.735,106.48,106.55,10724799936.0
2007-04-26 10:30:00,106.55,106.63,106.47,106.57,10354999968.0
2007-04-26 11:00:00,106.57,106.76,106.57,106.72,11500100011.0
2007-04-26 11:30:00,106.71,106.76,106.56,106.7,11264600021.0
2007-04-26 12:00:00,106.7,106.7,106.52,106.64,10859399989.0
2007-04-26 12:30:00,106.64,106.75,106.6,106.67,8000999974.0
2007-04-26 13:00:00,106.67,106.805,106.645,106.755,8065799991.0
2007-04-26 13:30:00,106.74,106.755,106.41,106.5,9812599999.0
2007-04-26 14:00:00,106.5,106.73,106.43,106.65,9098699976.0
2007-04-26 14:30:00,106.72,106.82,106.66,106.74,11073899992.0
2007-04-26 15:00:00,106.73,106.79,106.63,106.745,10600400021.0
2007-04-26 15:30:00,106.74,106.8,106.56,106.62,7211800010.0
2007-04-26 16:00:00,106.62,106.7,106.53,106.64,8933599987.0
2007-04-26 16:30:00,106.64,106.65,106.3,106.49,11130700000.0
2007-04-26 17:00:00,106.49,106.7,106.385,106.655,10980799990.0
2007-04-26 17:30:00,106.655,106.73,106.625,106.68,13604599988.0
2007-04-26 18:00:00,106.675,106.7,106.59,106.62,6155800012.0
2007-04-26 18:30:00,106.63,106.66,106.58,106.645,3707399997.0
2007-04-26 19:00:00,106.63,106.83,106.61,106.74,7106499996.0
2007-04-26 19:30:00,106.75,106.8,106.71,106.78,6100200000.0
2007-04-26 20:00:00,106.775,106.82,106.715,106.78,5704800009.0
2007-04-26 20:30:00,106.785,106.84,106.725,106.745,4952400009.0
2007-04-26 21:00:00,106.74,106.75,106.615,106.68,4400800008.0
2007-04-26 21:30:00,106.68,106.71,106.63,106.675,3110399995.0
2007-04-26 22:00:00,106.675,106.69,106.625,106.68,1644100005.0
2007-04-26 22:30:00,106.69,106.7,106.58,106.58,1331100001.0
2007-04-26 23:00:00,106.57,106.58,106.455,106.53,674900000.0
2007-04-26 23:30:00,106.535,106.54,106.47,106.49,616700000.0
2007-04-27 00:00:00,106.47,106.52,106.38,106.47,832900007.0
2007-04-27 00:30:00,106.47,106.57,106.41,106.51,1922200000.0
2007-04-27 01:00:00,106.52,106.53,106.43,106.46,2275499999.0
2007-04-27 01:30:00,106.49,106.665,106.43,106.53,7029899975.0
2007-04-27 02:00:00,106.525,106.65,106.5,106.6,5183500021.0
2007-04-27 02:30:00,106.6,106.7,106.53,106.65,4534700014.0
2007-04-27 03:00:00,106.65,106.69,106.61,106.67,3868399996.0
2007-04-27 03:30:00,106.66,106.66,106.5,106.56,4660099993.0
2007-04-27 04:00:00,106.56,106.63,106.55,106.57,2187500005.0
2007-04-27 04:30:00,106.57,106.65,106.55,106.62,2929199996.0
2007-04-27 05:00:00,106.62,106.66,106.59,106.63,1642400002.0
2007-04-27 05:30:00,106.63,106.63,106.565,106.59,3169799999.0
2007-04-27 06:00:00,106.61,106.64,106.515,106.54,4089700010.0
2007-04-27 06:30:00,106.53,106.55,106.41,106.45,4685800000.0
2007-04-27 07:00:00,106.45,106.485,106.35,106.39,7170900013.0
2007-04-27 07:30:00,106.4,106.59,106.35,106.525,6494500031.0
2007-04-27 08:00:00,106.54,106.65,106.495,106.54,8716399921.0
2007-04-27 08:30:00,106.54,106.69,106.51,106.53,9432599931.0
2007-04-27 09:00:00,106.53,106.6,106.44,106.45,10310099993.0
2007-04-27 09:30:00,106.45,106.66,106.42,106.65,10499900014.0
2007-04-27 10:00:00,106.65,106.715,106.59,106.675,6709100000.0
2007-04-27 10:30:00,106.675,106.79,106.67,106.77,6190000009.0
2007-04-27 11:00:00,106.77,106.84,106.68,106.82,5699799990.0
2007-04-27 11:30:00,106.83,106.89,106.77,106.88,4907400008.0
2007-04-27 12:00:00,106.88,106.96,106.795,106.86,7574399951.0
2007-04-27 12:30:00,106.86,106.95,106.805,106.82,5942899982.0
2007-04-27 13:00:00,106.8,106.91,106.75,106.79,6670999984.0
2007-04-27 13:30:00,106.78,106.885,106.76,106.86,4445500014.0
2007-04-27 14:00:00,106.86,106.87,106.73,106.79,7093900006.0
2007-04-27 14:30:00,106.8,107.09,106.53,106.97,13862199997.0
2007-04-27 15:00:00,106.965,106.98,106.85,106.93,9894100032.0
2007-04-27 15:30:00,106.915,106.96,106.82,106.9,6470299989.0
2007-04-27 16:00:00,106.92,107.02,106.84,106.89,8775799981.0
2007-04-27 16:30:00,106.88,107.16,106.82,107.16,8959100006.0
2007-04-27 17:00:00,107.16,107.35,107.05,107.21,11070499993.0
2007-04-27 17:30:00,107.205,107.23,107.05,107.21,6073800051.0
2007-04-27 18:00:00,107.22,107.29,107.05,107.235,5213100007.0
2007-04-27 18:30:00,107.24,107.26,107.035,107.09,5516200031.0
2007-04-27 19:00:00,107.085,107.15,107.07,107.12,2885099995.0
2007-04-27 19:30:00,107.13,107.2,107.12,107.16,2700100002.0
2007-04-27 20:00:00,107.15,107.27,107.13,107.26,3765000006.0
2007-04-27 20:30:00,107.27,107.29,107.21,107.25,3371500005.0
2007-04-27 21:00:00,107.245,107.25,107.09,107.11,2521200002.0
2007-04-27 21:30:00,107.12,107.15,107.03,107.07,2311500003.0
2007-04-27 22:00:00,107.07,107.12,107.02,107.09,1706799997.0
2007-04-27 22:30:00,107.08,107.15,107.03,107.13,2757999996.0
2007-04-29 23:00:00,106.84,106.87,106.84,106.85,1075800000.0
2007-04-29 23:30:00,106.87,106.89,106.76,106.82,5010000000.0
2007-04-30 00:00:00,106.84,107.0,106.83,106.93,2116400000.0
2007-04-30 00:30:00,106.94,106.95,106.865,106.9,1336400000.0
2007-04-30 01:00:00,106.91,106.98,106.88,106.955,1848200000.0
2007-04-30 01:30:00,106.95,106.955,106.825,106.88,3140899999.0
2007-04-30 02:00:00,106.88,107.1,106.88,107.04,3728000045.0
2007-04-30 02:30:00,107.035,107.15,107.005,107.13,3004500047.0
2007-04-30 03:00:00,107.13,107.18,107.02,107.11,4009299986.0
2007-04-30 03:30:00,107.12,107.14,107.02,107.14,2812900001.0
2007-04-30 04:00:00,107.13,107.13,107.07,107.07,2548600009.0
2007-04-30 04:30:00,107.07,107.115,107.02,107.11,3852500063.0
2007-04-30 05:00:00,107.115,107.15,107.085,107.1,1550700033.0
2007-04-30 05:30:00,107.09,107.1,107.02,107.075,1581300024.0
2007-04-30 06:00:00,107.09,107.1,107.02,107.025,1330400011.0
2007-04-30 06:30:00,107.025,107.06,107.015,107.06,693700008.0
2007-04-30 07:00:00,107.06,107.08,106.925,106.925,1515299996.0
2007-04-30 07:30:00,106.94,107.06,106.93,106.995,2748700016.0
2007-04-30 08:00:00,107.0,107.02,106.68,106.7,5779600028.0
2007-04-30 08:30:00,106.7,106.88,106.67,106.755,8927999990.0
2007-04-30 09:00:00,106.74,106.89,106.72,106.85,7824299958.0
2007-04-30 09:30:00,106.85,107.16,106.815,107.11,8096499996.0
2007-04-30 10:00:00,107.1,107.13,106.97,107.04,9861100014.0
2007-04-30 10:30:00,107.04,107.11,106.97,107.07,4212900009.0
2007-04-30 11:00:00,107.08,107.11,106.93,107.05,7650600036.0
2007-04-30 11:30:00,107.05,107.31,107.05,107.17,6199900008.0
2007-04-30 12:00:00,107.17,107.22,107.07,107.14,6887300013.0
2007-04-30 12:30:00,107.14,107.19,107.065,107.13,4869699990.0
2007-04-30 13:00:00,107.12,107.24,107.08,107.22,5172500029.0
2007-04-30 13:30:00,107.23,107.3,107.21,107.27,6073199999.0
2007-04-30 14:00:00,107.27,107.3,107.14,107.14,5412200016.0
2007-04-30 14:30:00,107.12,107.745,107.12,107.55,11685900024.0
2007-04-30 15:00:00,107.55,107.75,107.46,107.74,9751800041.0
2007-04-30 15:30:00,107.74,107.76,107.59,107.65,10376100038.0
2007-04-30 16:00:00,107.67,107.71,107.57,107.66,8937899987.0
2007-04-30 16:30:00,107.66,108.145,107.65,108.145,13799699997.0
2007-04-30 17:00:00,108.13,108.15,107.83,107.85,12344400019.0
2007-04-30 17:30:00,107.85,107.92,107.73,107.91,14960700045.0
2007-04-30 18:00:00,107.9,107.94,107.75,107.84,6434800031.0
2007-04-30 18:30:00,107.84,107.86,107.735,107.79,4760900003.0
2007-04-30 19:00:00,107.79,107.82,107.745,107.77,4523400003.0
2007-04-30 19:30:00,107.77,107.81,107.7,107.74,5681500015.0
2007-04-30 20:00:00,107.75,107.77,107.685,107.75,3693800025.0
2007-04-30 20:30:00,107.75,107.78,107.685,107.755,6257000044.0
2007-04-30 21:00:00,107.75,107.8,107.7,107.71,5321600033.0
2007-04-30 21:30:00,107.7,107.72,107.61,107.61,5256499998.0
2007-04-30 22:00:00,107.62,107.66,107.585,107.64,2712200007.0
2007-04-30 22:30:00,107.64,107.73,107.615,107.69,2302999991.0
2007-04-30 23:00:00,107.7,107.7,107.625,107.67,728300000.0
2007-04-30 23:30:00,107.67,107.67,107.54,107.595,2200099996.0
2007-05-01 00:00:00,107.6,107.65,107.56,107.63,1936400000.0
2007-05-01 00:30:00,107.63,107.64,107.55,107.56,1800500010.0
2007-05-01 01:00:00,107.57,107.63,107.56,107.605,1429300002.0
2007-05-01 01:30:00,107.605,107.69,107.595,107.685,3491599995.0
2007-05-01 02:00:00,107.69,107.75,107.635,107.68,4043300002.0
2007-05-01 02:30:00,107.68,107.72,107.58,107.66,3006500000.0
2007-05-01 03:00:00,107.655,107.7,107.55,107.62,7005099999.0
2007-05-01 03:30:00,107.62,107.76,107.58,107.71,5120500000.0
2007-05-01 04:00:00,107.69,107.88,107.67,107.88,4953700011.0
2007-05-01 04:30:00,107.88,107.89,107.78,107.81,2930999978.0
2007-05-01 05:00:00,107.81,107.84,107.74,107.775,3487099976.0
2007-05-01 05:30:00,107.78,107.78,107.695,107.71,4686599990.0
2007-05-01 06:00:00,107.71,107.71,107.635,107.705,3993799968.0
2007-05-01 06:30:00,107.7,107.77,107.695,107.74,3247800010.0
2007-05-01 07:00:00,107.735,107.78,107.73,107.77,2185200001.0
2007-05-01 07:30:00,107.77,107.88,107.74,107.85,3817299995.0
2007-05-01 08:00:00,107.85,107.915,107.785,107.89,3013100002.0
2007-05-01 08:30:00,107.895,107.895,107.78,107.8,5993699992.0
2007-05-01 09:00:00,107.8,107.82,107.545,107.68,8927699944.0
2007-05-01 09:30:00,107.675,107.87,107.64,107.82,9595900009.0
2007-05-01 10:00:00,107.82,107.92,107.67,107.765,13596500011.0
2007-05-01 10:30:00,107.75,107.92,107.635,107.84,16553500058.0
2007-05-01 11:00:00,107.85,107.91,107.795,107.835,5384299997.0
2007-05-01 11:30:00,107.85,107.93,107.79,107.89,4204899991.0
2007-05-01 12:00:00,107.88,107.92,107.66,107.75,6364799997.0
2007-05-01 12:30:00,107.76,107.79,107.66,107.705,8010900046.0
2007-05-01 13:00:00,107.71,107.88,107.7,107.83,7106700029.0
2007-05-01 13:30:00,107.83,107.92,107.79,107.85,6642400010.0
2007-05-01 14:00:00,107.86,107.91,107.77,107.77,10979300022.0
2007-05-01 14:30:00,107.77,107.94,107.725,107.85,9255900011.0
2007-05-01 15:00:00,107.85,107.85,107.505,107.715,11574600022.0
2007-05-01 15:30:00,107.72,107.85,107.62,107.69,9358100000.0
2007-05-01 16:00:00,107.7,108.01,107.7,107.88,16583099991.0
2007-05-01 16:30:00,107.89,108.03,107.82,107.97,15930699946.0
2007-05-01 17:00:00,107.97,108.17,107.89,108.16,16040900056.0
2007-05-01 17:30:00,108.16,108.23,107.94,108.02,13924499991.0
2007-05-01 18:00:00,108.015,108.08,107.985,108.06,7893699962.0
2007-05-01 18:30:00,108.06,108.07,107.85,107.88,6379299998.0
2007-05-01 19:00:00,107.89,107.9,107.77,107.82,8105499977.0
2007-05-01 19:30:00,107.83,107.89,107.75,107.87,7414699969.0
2007-05-01 20:00:00,107.875,107.89,107.77,107.805,4769500010.0
2007-05-01 20:30:00,107.81,107.86,107.75,107.81,2975400002.0
2007-05-01 21:00:00,107.8,107.87,107.78,107.82,3065599997.0
2007-05-01 21:30:00,107.82,107.87,107.8,107.855,3588399990.0
2007-05-01 22:00:00,107.85,107.91,107.82,107.88,1665800005.0
2007-05-01 22:30:00,107.88,107.93,107.86,107.865,2284200008.0
2007-05-01 23:00:00,107.87,107.88,107.725,107.73,1242200000.0
2007-05-01 23:30:00,107.735,107.78,107.72,107.75,1384699998.0
2007-05-02 00:00:00,107.75,107.88,107.75,107.87,1685000004.0
2007-05-02 00:30:00,107.87,107.87,107.725,107.765,2425299999.0
2007-05-02 01:00:00,107.765,107.805,107.695,107.76,4006400020.0
2007-05-02 01:30:00,107.76,107.805,107.73,107.75,2589500016.0
2007-05-02 02:00:00,107.75,107.87,107.725,107.83,4727600045.0
2007-05-02 02:30:00,107.83,107.87,107.795,107.85,5412000020.0
2007-05-02 03:00:00,107.855,107.855,107.77,107.77,6871300024.0
2007-05-02 03:30:00,107.77,107.78,107.65,107.77,5511399982.0
2007-05-02 04:00:00,107.78,107.79,107.75,107.79,5387699973.0
2007-05-02 04:30:00,107.78,107.81,107.745,107.775,3499300014.0
2007-05-02 05:00:00,107.775,107.8,107.725,107.79,4162799996.0
2007-05-02 05:30:00,107.78,107.945,107.75,107.81,10969399976.0
2007-05-02 06:00:00,107.82,107.84,107.735,107.81,5563199971.0
2007-05-02 06:30:00,107.81,107.86,107.765,107.86,4659999964.0
2007-05-02 07:00:00,107.845,107.88,107.765,107.815,3975000000.0
2007-05-02 07:30:00,107.82,107.84,107.44,107.54,9479100011.0
2007-05-02 08:00:00,107.54,107.9,107.4,107.82,14961099957.0
2007-05-02 08:30:00,107.82,107.84,107.72,107.81,4531099964.0
2007-05-02 09:00:00,107.81,107.87,107.74,107.83,9466899932.0
2007-05-02 09:30:00,107.83,107.92,107.79,107.91,5812900006.0
2007-05-02 10:00:00,107.91,107.93,107.79,107.81,7527800026.0
2007-05-02 10:30:00,107.82,107.95,107.67,107.91,10843800013.0
2007-05-02 11:00:00,107.9,107.99,107.875,107.92,7805900003.0
2007-05-02 11:30:00,107.94,108.0,107.81,107.97,10442899991.0
2007-05-02 12:00:00,107.96,108.02,107.915,107.96,6843700012.0
2007-05-02 12:30:00,107.96,108.01,107.895,107.935,6690500022.0
2007-05-02 13:00:00,107.94,108.12,107.87,108.11,10890500050.0
2007-05-02 13:30:00,108.08,108.2,108.045,108.13,5575400002.0
2007-05-02 14:00:00,108.1,108.29,108.06,108.18,13086700035.0
2007-05-02 14:30:00,108.17,108.2,108.065,108.14,10413199999.0
2007-05-02 15:00:00,108.15,108.4,108.11,108.39,9712999978.0
2007-05-02 15:30:00,108.39,108.405,108.3,108.32,8445799994.0
2007-05-02 16:00:00,108.33,108.5,108.31,108.455,15138499996.0
2007-05-02 16:30:00,108.45,108.49,108.32,108.41,12225400069.0
2007-05-02 17:00:00,108.39,108.46,108.35,108.37,11504699993.0
2007-05-02 17:30:00,108.37,108.39,108.245,108.27,8756200050.0
2007-05-02 18:00:00,108.26,108.45,108.25,108.41,4950700012.0
2007-05-02 18:30:00,108.39,108.45,108.38,108.41,4521200008.0
2007-05-02 19:00:00,108.4,108.42,108.36,108.41,2307700004.0
2007-05-02 19:30:00,108.41,108.41,108.31,108.35,2888300021.0
2007-05-02 20:00:00,108.36,108.39,108.31,108.38,4994600052.0
2007-05-02 20:30:00,108.38,108.405,108.36,108.395,5103900029.0
2007-05-02 21:00:00,108.39,108.395,108.335,108.355,5113000038.0
2007-05-02 21:30:00,108.36,108.4,108.28,108.32,6647600065.0
2007-05-02 22:00:00,108.32,108.39,108.27,108.38,3445699996.0
2007-05-02 22:30:00,108.38,108.4,108.3,108.3,3673899997.0
2007-05-02 23:00:00,108.32,108.58,108.205,108.525,2135100000.0
2007-05-02 23:30:00,108.52,108.58,108.455,108.51,3541399993.0
2007-05-03 00:00:00,108.5,108.5,108.375,108.485,2388400000.0
2007-05-03 00:30:00,108.49,108.505,108.35,108.38,3476099999.0
2007-05-03 01:00:00,108.36,108.42,108.345,108.365,1894400000.0
2007-05-03 01:30:00,108.39,108.41,108.355,108.385,2835100000.0
2007-05-03 02:00:00,108.385,108.41,108.34,108.39,2649499992.0
2007-05-03 02:30:00,108.395,108.405,108.355,108.39,1880100005.0
2007-05-03 03:00:00,108.39,108.46,108.335,108.4,4087100004.0
2007-05-03 03:30:00,108.4,108.45,108.37,108.44,4359000008.0
2007-05-03 04:00:00,108.44,108.58,108.41,108.525,2477899983.0
2007-05-03 04:30:00,108.53,108.53,108.46,108.47,2903499986.0
2007-05-03 05:00:00,108.49,108.53,108.46,108.49,1484899994.0
2007-05-03 05:30:00,108.48,108.52,108.42,108.51,2039799995.0
2007-05-03 06:00:00,108.515,108.54,108.405,108.465,3829699981.0
2007-05-03 06:30:00,108.455,108.5,108.395,108.46,2634999986.0
2007-05-03 07:00:00,108.45,108.47,108.4,108.42,1581099997.0
2007-05-03 07:30:00,108.42,108.48,108.375,108.43,3919799988.0
2007-05-03 08:00:00,108.435,108.57,108.39,108.4,5121099996.0
2007-05-03 08:30:00,108.4,108.51,108.37,108.47,7303699948.0
2007-05-03 09:00:00,108.47,108.53,108.43,108.47,5645999982.0
2007-05-03 09:30:00,108.47,108.59,108.465,108.55,7113300043.0
2007-05-03 10:00:00,108.55,108.6,108.42,108.46,6371200019.0
2007-05-03 10:30:00,108.44,108.47,108.35,108.41,9265900032.0
2007-05-03 11:00:00,108.41,108.43,108.32,108.34,4015000015.0
2007-05-03 11:30:00,108.35,108.47,108.335,108.435,4975800003.0
2007-05-03 12:00:00,108.42,108.45,108.24,108.39,10945500018.0
2007-05-03 12:30:00,108.38,108.45,108.355,108.4,5083600040.0
2007-05-03 13:00:00,108.4,108.44,108.375,108.415,3078300022.0
2007-05-03 13:30:00,108.43,108.44,108.34,108.395,4931200026.0
2007-05-03 14:00:00,108.39,108.55,108.33,108.5,5279899998.0
2007-05-03 14:30:00,108.49,108.6,108.44,108.565,8291600000.0
2007-05-03 15:00:00,108.58,108.65,108.5,108.57,9007400036.0
2007-05-03 15:30:00,108.57,108.63,108.515,108.54,9462900031.0
2007-05-03 16:00:00,108.55,108.75,108.45,108.73,13303500029.0
2007-05-03 16:30:00,108.73,108.86,108.66,108.85,8462699995.0
2007-05-03 17:00:00,108.86,108.86,108.67,108.75,6048599998.0
2007-05-03 17:30:00,108.655,108.77,108.655,108.7,4834799999.0
2007-05-03 18:00:00,108.71,108.73,108.555,108.64,3861099996.0
2007-05-03 18:30:00,108.64,108.67,108.6,108.62,2460300010.0
2007-05-03 19:00:00,108.62,108.68,108.575,108.59,3141699999.0
2007-05-03 19:30:00,108.6,108.71,108.58,108.7,2414300003.0
2007-05-03 20:00:00,108.7,108.825,108.69,108.8,4687000000.0
2007-05-03 20:30:00,108.825,108.85,108.75,108.76,4265799995.0
2007-05-03 21:00:00,108.755,108.855,108.755,108.8,3217099999.0
2007-05-03 21:30:00,108.82,108.845,108.73,108.795,2728099997.0
2007-05-03 22:00:00,108.8,108.81,108.75,108.785,1178499999.0
2007-05-03 22:30:00,108.785,108.785,108.67,108.73,2524299996.0
2007-05-03 23:00:00,108.71,108.74,108.64,108.66,1332000000.0
2007-05-03 23:30:00,108.66,108.73,108.65,108.69,1287299998.0
2007-05-04 00:00:00,108.69,108.72,108.645,108.66,1202400000.0
2007-05-04 00:30:00,108.66,108.68,108.61,108.66,791999999.0
2007-05-04 01:00:00,108.66,108.71,108.63,108.66,1264100000.0
2007-05-04 01:30:00,108.66,108.7,108.635,108.67,2001699999.0
2007-05-04 02:00:00,108.65,108.685,108.615,108.665,1326799984.0
2007-05-04 02:30:00,108.66,108.665,108.615,108.63,1724799979.0
2007-05-04 03:00:00,108.645,108.66,108.63,108.63,1164400000.0
2007-05-04 03:30:00,108.64,108.74,108.585,108.62,2617400016.0
2007-05-04 04:00:00,108.615,108.645,108.57,108.625,2832499962.0
2007-05-04 04:30:00,108.625,108.65,108.525,108.59,5365899928.0
2007-05-04 05:00:00,108.57,108.6,108.525,108.535,2700799957.0
2007-05-04 05:30:00,108.56,108.635,108.54,108.57,1760999980.0
2007-05-04 06:00:00,108.57,108.59,108.54,108.59,1865499977.0
2007-05-04 06:30:00,108.585,108.6,108.53,108.59,1212199998.0
2007-05-04 07:00:00,108.595,108.62,108.515,108.62,3097299979.0
2007-05-04 07:30:00,108.615,108.63,108.545,108.59,2733399996.0
2007-05-04 08:00:00,108.58,108.75,108.57,108.68,3514599971.0
2007-05-04 08:30:00,108.65,108.685,108.57,108.685,5667999953.0
2007-05-04 09:00:00,108.68,108.8,108.62,108.74,7827999930.0
2007-05-04 09:30:00,108.72,108.85,108.695,108.8,7718100000.0
2007-05-04 10:00:00,108.785,108.82,108.715,108.77,4183200003.0
2007-05-04 10:30:00,108.77,108.84,108.69,108.81,3630999998.0
2007-05-04 11:00:00,108.805,108.815,108.69,108.77,3138299997.0
2007-05-04 11:30:00,108.76,108.85,108.71,108.81,2215400000.0
2007-05-04 12:00:00,108.8,108.87,108.74,108.825,3477400002.0
2007-05-04 12:30:00,108.83,108.85,108.765,108.825,2858300004.0
2007-05-04 13:00:00,108.83,108.9,108.745,108.78,5102799996.0
2007-05-04 13:30:00,108.78,108.98,108.76,108.89,6010800013.0
2007-05-04 14:00:00,108.895,108.98,108.74,108.78,8320600014.0
2007-05-04 14:30:00,108.73,109.05,108.54,108.59,14471600019.0
2007-05-04 15:00:00,108.585,108.69,108.54,108.67,6130600014.0
2007-05-04 15:30:00,108.665,108.7,108.53,108.64,10000700001.0
2007-05-04 16:00:00,108.65,108.745,108.51,108.64,9654900043.0
2007-05-04 16:30:00,108.635,108.66,108.48,108.56,6444900005.0
2007-05-04 17:00:00,108.56,108.61,108.51,108.57,5718999992.0
2007-05-04 17:30:00,108.565,108.575,108.5,108.55,4204899993.0
2007-05-04 18:00:00,108.55,108.58,108.5,108.57,2246900002.0
2007-05-04 18:30:00,108.58,108.63,108.55,108.6,3559299991.0
2007-05-04 19:00:00,108.6,108.63,108.565,108.62,3419499988.0
2007-05-04 19:30:00,108.61,108.62,108.53,108.54,2318400017.0
2007-05-04 20:00:00,108.54,108.57,108.49,108.52,2514099997.0
2007-05-04 20:30:00,108.52,108.585,108.495,108.51,3736799991.0
2007-05-04 21:00:00,108.5,108.56,108.41,108.445,2253199995.0
2007-05-04 21:30:00,108.47,108.53,108.41,108.46,2339099995.0
2007-05-04 22:00:00,108.46,108.53,108.395,108.49,1033900006.0
2007-05-04 22:30:00,108.49,108.5,108.45,108.49,1122100007.0
2007-05-06 23:00:00,108.43,108.5,108.43,108.5,451800000.0
2007-05-06 23:30:00,108.49,108.53,108.43,108.49,1637400000.0
2007-05-07 00:00:00,108.47,108.54,108.42,108.43,902600000.0
2007-05-07 00:30:00,108.42,108.47,108.345,108.39,1397800000.0
2007-05-07 01:00:00,108.38,108.47,108.37,108.42,1150600000.0
2007-05-07 01:30:00,108.43,108.5,108.4,108.5,1872000001.0
2007-05-07 02:00:00,108.5,108.52,108.41,108.47,3673800023.0
2007-05-07 02:30:00,108.47,108.52,108.31,108.31,6062600028.0
2007-05-07 03:00:00,108.32,108.4,108.275,108.34,6025000012.0
2007-05-07 03:30:00,108.32,108.41,108.28,108.39,2971100005.0
2007-05-07 04:00:00,108.38,108.56,108.37,108.47,4281800019.0
2007-05-07 04:30:00,108.48,108.53,108.43,108.45,1952100010.0
2007-05-07 05:00:00,108.45,108.49,108.395,108.42,2100400002.0
2007-05-07 05:30:00,108.43,108.45,108.28,108.33,6423100017.0
2007-05-07 06:00:00,108.32,108.39,108.32,108.38,2668900000.0
2007-05-07 06:30:00,108.38,108.45,108.35,108.43,5415200020.0
2007-05-07 07:00:00,108.43,108.48,108.39,108.4,4093200010.0
2007-05-07 07:30:00,108.4,108.48,108.36,108.47,4737800020.0
2007-05-07 08:00:00,108.48,108.54,108.415,108.47,6106900006.0
2007-05-07 08:30:00,108.47,108.47,108.33,108.4,8199099984.0
2007-05-07 09:00:00,108.4,108.45,108.38,108.45,4570700018.0
2007-05-07 09:30:00,108.46,108.5,108.42,108.49,3827500041.0
2007-05-07 10:00:00,108.48,108.51,108.415,108.44,2758099975.0
2007-05-07 10:30:00,108.43,108.53,108.43,108.5,1619199973.0
2007-05-07 11:00:00,108.49,108.51,108.42,108.5,2227199961.0
2007-05-07 11:30:00,108.5,108.52,108.435,108.48,2138899956.0
2007-05-07 12:00:00,108.46,108.49,108.39,108.46,1651100002.0
2007-05-07 12:30:00,108.46,108.48,108.41,108.45,2266299990.0
2007-05-07 13:00:00,108.44,108.64,108.42,108.6,4329999999.0
2007-05-07 13:30:00,108.6,108.67,108.555,108.66,3209800001.0
2007-05-07 14:00:00,108.66,108.86,108.605,108.83,9631399981.0
2007-05-07 14:30:00,108.82,108.9,108.775,108.83,3896900000.0
2007-05-07 15:00:00,108.82,108.88,108.75,108.86,6084500001.0
2007-05-07 15:30:00,108.85,108.92,108.79,108.91,5416199980.0
2007-05-07 16:00:00,108.91,108.91,108.75,108.82,4351599999.0
2007-05-07 16:30:00,108.82,108.83,108.68,108.71,5305899982.0
2007-05-07 17:00:00,108.72,108.76,108.65,108.72,5109900002.0
2007-05-07 17:30:00,108.72,108.83,108.72,108.81,3221799994.0
2007-05-07 18:00:00,108.82,108.89,108.8,108.82,2235555640.0
2007-05-07 18:30:00,108.82,108.88,108.78,108.81,2461500005.0
2007-05-07 19:00:00,108.82,108.88,108.79,108.87,2574300014.0
2007-05-07 19:30:00,108.86,108.94,108.86,108.93,3113200006.0
2007-05-07 20:00:00,108.93,108.98,108.83,108.89,2382400005.0
2007-05-07 20:30:00,108.88,108.97,108.83,108.95,2534000007.0
2007-05-07 21:00:00,108.94,108.99,108.815,108.83,2587099995.0
2007-05-07 21:30:00,108.96,108.98,108.83,108.96,1634700000.0
2007-05-07 22:00:00,108.95,108.98,108.815,108.96,1763100006.0
2007-05-07 22:30:00,108.96,109.02,108.83,108.96,3258400010.0
2007-05-07 23:00:00,108.96,109.03,108.91,108.95,1383000009.0
2007-05-07 23:30:00,108.94,108.98,108.92,108.95,639600002.0
2007-05-08 00:00:00,108.94,108.96,108.9,108.9,1000500006.0
2007-05-08 00:30:00,108.9,108.97,108.865,108.93,1988600017.0
2007-05-08 01:00:00,108.94,108.94,108.855,108.9,1993600001.0
2007-05-08 01:30:00,108.92,108.96,108.88,108.94,1719299997.0
2007-05-08 02:00:00,108.94,108.96,108.865,108.94,3324900014.0
2007-05-08 02:30:00,108.94,108.97,108.88,108.88,2882899993.0
2007-05-08 03:00:00,108.88,108.89,108.745,108.78,4951899988.0
2007-05-08 03:30:00,108.76,108.82,108.685,108.73,6500199954.0
2007-05-08 04:00:00,108.71,108.78,108.685,108.77,6298399991.0
2007-05-08 04:30:00,108.77,108.84,108.725,108.795,5623399993.0
2007-05-08 05:00:00,108.81,108.84,108.68,108.7,6301899982.0
2007-05-08 05:30:00,108.69,108.76,108.69,108.75,3363699995.0
2007-05-08 06:00:00,108.76,108.79,108.725,108.77,3779299991.0
2007-05-08 06:30:00,108.77,108.84,108.755,108.82,3009699991.0
2007-05-08 07:00:00,108.81,108.84,108.755,108.83,4075599995.0
2007-05-08 07:30:00,108.82,108.85,108.79,108.84,3367399992.0
2007-05-08 08:00:00,108.84,108.89,108.795,108.84,3271899992.0
2007-05-08 08:30:00,108.84,108.9,108.75,108.77,3104899977.0
2007-05-08 09:00:00,108.78,108.87,108.75,108.84,8514299996.0
2007-05-08 09:30:00,108.86,108.9,108.815,108.86,5582300016.0
2007-05-08 10:00:00,108.87,108.93,108.77,108.83,9818100012.0
2007-05-08 10:30:00,108.82,108.89,108.715,108.83,7768799990.0
2007-05-08 11:00:00,108.82,108.88,108.76,108.8,6551899999.0
2007-05-08 11:30:00,108.8,108.91,108.78,108.83,4899499981.0
2007-05-08 12:00:00,108.83,108.86,108.76,108.81,4447999989.0
2007-05-08 12:30:00,108.8,108.81,108.615,108.64,4511399973.0
2007-05-08 13:00:00,108.65,108.79,108.54,108.57,9179400003.0
2007-05-08 13:30:00,108.56,108.65,108.495,108.64,7660600008.0
2007-05-08 14:00:00,108.64,108.64,108.31,108.34,11907900046.0
2007-05-08 14:30:00,108.34,108.35,108.17,108.29,12204100022.0
2007-05-08 15:00:00,108.28,108.36,108.17,108.34,7157200022.0
2007-05-08 15:30:00,108.34,108.39,108.245,108.305,3869500014.0
2007-05-08 16:00:00,108.31,108.46,108.245,108.415,11607500005.0
2007-05-08 16:30:00,108.41,108.51,108.375,108.42,11525100028.0
2007-05-08 17:00:00,108.42,108.545,108.39,108.53,6938100083.0
2007-05-08 17:30:00,108.535,108.57,108.46,108.49,7347400126.0
2007-05-08 18:00:00,108.5,108.53,108.43,108.46,6488900114.0
2007-05-08 18:30:00,108.46,108.51,108.44,108.51,4172800061.0
2007-05-08 19:00:00,108.5,108.64,108.48,108.64,4648300082.0
2007-05-08 19:30:00,108.63,108.65,108.57,108.62,2643200012.0
2007-05-08 20:00:00,108.62,108.645,108.58,108.63,3456999993.0
2007-05-08 20:30:00,108.63,108.68,108.56,108.56,6342899997.0
2007-05-08 21:00:00,108.58,108.61,108.515,108.57,3430800025.0
2007-05-08 21:30:00,108.57,108.62,108.535,108.56,3234500012.0
2007-05-08 22:00:00,108.54,108.61,108.54,108.58,3006800014.0
2007-05-08 22:30:00,108.58,108.63,108.56,108.62,2343700011.0
2007-05-08 23:00:00,108.61,108.63,108.535,108.54,1760699992.0
2007-05-08 23:30:00,108.54,108.56,108.375,108.44,3130000003.0
2007-05-09 00:00:00,108.43,108.49,108.425,108.49,1657100002.0
2007-05-09 00:30:00,108.49,108.53,108.44,108.5,2899300000.0
2007-05-09 01:00:00,108.5,108.55,108.49,108.54,3007000000.0
2007-05-09 01:30:00,108.53,108.59,108.47,108.5,4761700029.0
2007-05-09 02:00:00,108.495,108.53,108.39,108.42,5697000026.0
2007-05-09 02:30:00,108.415,108.415,108.195,108.25,9882800071.0
2007-05-09 03:00:00,108.245,108.28,108.12,108.16,14598600136.0
2007-05-09 03:30:00,108.16,108.25,108.14,108.24,5672500041.0
2007-05-09 04:00:00,108.24,108.3,108.23,108.27,4073300033.0
2007-05-09 04:30:00,108.29,108.29,108.22,108.26,3797000032.0
2007-05-09 05:00:00,108.26,108.27,108.215,108.23,2819800014.0
2007-05-09 05:30:00,108.24,108.285,108.22,108.25,2001700014.0
2007-05-09 06:00:00,108.255,108.3,108.24,108.24,964900002.0
2007-05-09 06:30:00,108.24,108.26,108.21,108.25,1582300003.0
2007-05-09 07:00:00,108.25,108.32,108.23,108.32,3034900017.0
2007-05-09 07:30:00,108.32,108.325,108.2,108.22,7457500034.0
2007-05-09 08:00:00,108.23,108.35,108.19,108.33,9683200035.0
2007-05-09 08:30:00,108.325,108.36,108.27,108.29,7989000003.0
2007-05-09 09:00:00,108.29,108.31,108.24,108.26,6374499966.0
2007-05-09 09:30:00,108.26,108.37,108.14,108.33,10095100000.0
2007-05-09 10:00:00,108.31,108.44,108.275,108.3,10029500001.0
2007-05-09 10:30:00,108.32,108.34,108.065,108.07,8212200027.0
2007-05-09 11:00:00,108.07,108.16,108.06,108.14,7396100010.0
2007-05-09 11:30:00,108.15,108.27,108.135,108.25,7769099972.0
2007-05-09 12:00:00,108.26,108.29,108.05,108.2,5178200021.0
2007-05-09 12:30:00,108.2,108.35,108.17,108.31,7616299992.0
2007-05-09 13:00:00,108.3,108.35,108.12,108.26,6917299999.0
2007-05-09 13:30:00,108.26,108.28,108.2,108.23,4752199984.0
2007-05-09 14:00:00,108.24,108.39,108.16,108.255,9649500022.0
2007-05-09 14:30:00,108.255,108.28,108.1,108.28,12211999973.0
2007-05-09 15:00:00,108.28,108.4,108.2,108.34,16784799990.0
2007-05-09 15:30:00,108.335,108.44,108.2,108.3,9937099990.0
2007-05-09 16:00:00,108.3,108.37,108.205,108.34,7849800025.0
2007-05-09 16:30:00,108.33,108.43,108.23,108.245,10738800048.0
2007-05-09 17:00:00,108.24,108.29,108.175,108.2,7627600013.0
2007-05-09 17:30:00,108.195,108.27,108.19,108.27,5663600000.0
2007-05-09 18:00:00,108.26,108.3,108.195,108.28,2090200012.0
2007-05-09 18:30:00,108.28,108.35,108.28,108.34,3394199997.0
2007-05-09 19:00:00,108.34,108.41,108.33,108.41,3570399994.0
2007-05-09 19:30:00,108.41,108.46,108.345,108.4,4567400002.0
2007-05-09 20:00:00,108.4,108.52,108.37,108.48,9350999998.0
2007-05-09 20:30:00,108.48,108.59,108.39,108.57,10438100073.0
2007-05-09 21:00:00,108.58,108.58,108.455,108.56,5143000027.0
2007-05-09 21:30:00,108.56,108.64,108.5,108.61,4265399991.0
2007-05-09 22:00:00,108.61,108.63,108.52,108.54,1900400004.0
2007-05-09 22:30:00,108.54,108.67,108.5,108.67,1717000002.0
2007-05-09 23:00:00,108.67,108.7,108.525,108.585,1660200000.0
2007-05-09 23:30:00,108.57,108.58,108.485,108.505,1731799993.0
2007-05-10 00:00:00,108.52,108.57,108.455,108.55,1240800001.0
2007-05-10 00:30:00,108.56,108.605,108.52,108.59,3759000016.0
2007-05-10 01:00:00,108.59,108.685,108.54,108.66,5883700107.0
2007-05-10 01:30:00,108.67,108.73,108.625,108.66,5278400000.0
2007-05-10 02:00:00,108.66,108.69,108.585,108.61,3517300005.0
2007-05-10 02:30:00,108.61,108.65,108.48,108.5,7638100001.0
2007-05-10 03:00:00,108.505,108.55,108.46,108.48,7703000074.0
2007-05-10 03:30:00,108.5,108.55,108.42,108.47,7320300051.0
2007-05-10 04:00:00,108.48,108.6,108.41,108.545,4707500049.0
2007-05-10 04:30:00,108.55,108.605,108.51,108.555,4630499994.0
2007-05-10 05:00:00,108.555,108.565,108.5,108.53,3066500033.0
2007-05-10 05:30:00,108.525,108.525,108.48,108.49,1476200006.0
2007-05-10 06:00:00,108.49,108.56,108.47,108.53,2308400010.0
2007-05-10 06:30:00,108.54,108.54,108.5,108.53,1456000002.0
2007-05-10 07:00:00,108.52,108.54,108.47,108.52,2852600026.0
2007-05-10 07:30:00,108.525,108.62,108.5,108.55,7969900111.0
2007-05-10 08:00:00,108.55,108.62,108.475,108.56,7020900016.0
2007-05-10 08:30:00,108.55,108.585,108.42,108.46,8355400000.0
2007-05-10 09:00:00,108.46,108.53,108.39,108.43,7251100003.0
2007-05-10 09:30:00,108.41,108.69,108.41,108.63,10533300005.0
2007-05-10 10:00:00,108.63,108.74,108.605,108.69,9065599976.0
2007-05-10 10:30:00,108.685,108.75,108.535,108.57,10453699998.0
2007-05-10 11:00:00,108.57,108.69,108.48,108.63,8958400031.0
2007-05-10 11:30:00,108.63,108.66,108.54,108.635,11723700007.0
2007-05-10 12:00:00,108.64,108.69,108.58,108.62,10997399970.0
2007-05-10 12:30:00,108.62,108.73,108.61,108.64,7757299977.0
2007-05-10 13:00:00,108.64,108.68,108.59,108.65,9261299979.0
2007-05-10 13:30:00,108.65,108.81,108.62,108.705,9028600001.0
2007-05-10 14:00:00,108.71,108.77,108.65,108.7,8214799978.0
2007-05-10 14:30:00,108.71,108.93,108.58,108.87,14008300009.0
2007-05-10 15:00:00,108.88,108.88,108.735,108.78,9546000032.0
2007-05-10 15:30:00,108.79,108.81,108.66,108.69,8223900030.0
2007-05-10 16:00:00,108.69,108.77,108.605,108.71,10534200066.0
2007-05-10 16:30:00,108.71,108.8,108.64,108.785,9549700033.0
2007-05-10 17:00:00,108.77,108.83,108.64,108.77,8155200026.0
2007-05-10 17:30:00,108.78,108.78,108.645,108.7,5124900018.0
2007-05-10 18:00:00,108.7,108.72,108.385,108.43,7178800005.0
2007-05-10 18:30:00,108.42,108.42,107.87,107.95,10945200005.0
2007-05-10 19:00:00,107.95,108.02,107.83,108.01,11642500025.0
2007-05-10 19:30:00,108.01,108.05,107.92,107.96,7035000044.0
2007-05-10 20:00:00,107.96,108.09,107.93,108.06,6435400018.0
2007-05-10 20:30:00,108.06,108.12,108.04,108.06,4502500043.0
2007-05-10 21:00:00,108.06,108.08,108.0,108.02,4662100048.0
2007-05-10 21:30:00,108.01,108.035,107.86,107.87,4968300036.0
2007-05-10 22:00:00,107.87,107.97,107.82,107.95,4716599968.0
2007-05-10 22:30:00,107.95,107.96,107.855,107.87,2596399990.0
2007-05-10 23:00:00,107.85,107.88,107.72,107.835,1625400000.0
2007-05-10 23:30:00,107.84,107.89,107.67,107.7,3437400006.0
2007-05-11 00:00:00,107.705,107.78,107.64,107.78,2276499999.0
2007-05-11 00:30:00,107.78,107.85,107.74,107.83,1251799999.0
2007-05-11 01:00:00,107.83,107.87,107.72,107.755,3239799998.0
2007-05-11 01:30:00,107.76,107.9,107.715,107.83,7314600000.0
2007-05-11 02:00:00,107.83,107.88,107.72,107.74,7197499964.0
2007-05-11 02:30:00,107.75,107.91,107.745,107.89,8369799989.0
2007-05-11 03:00:00,107.89,107.89,107.76,107.8,6020799980.0
2007-05-11 03:30:00,107.8,107.89,107.74,107.89,5826999986.0
2007-05-11 04:00:00,107.89,107.99,107.88,107.99,7616600003.0
2007-05-11 04:30:00,107.98,108.07,107.92,108.05,3858199997.0
2007-05-11 05:00:00,108.06,108.07,107.96,108.01,7000500000.0
2007-05-11 05:30:00,108.01,108.02,107.9,107.93,5373899978.0
2007-05-11 06:00:00,107.93,107.99,107.87,107.91,4388299989.0
2007-05-11 06:30:00,107.92,108.03,107.9,108.0,4032999993.0
2007-05-11 07:00:00,107.98,108.11,107.94,107.96,6190799982.0
2007-05-11 07:30:00,107.98,108.03,107.915,107.99,6826399982.0
2007-05-11 08:00:00,108.0,108.04,107.96,107.98,4214200003.0
2007-05-11 08:30:00,107.97,108.01,107.91,107.98,8235799913.0
2007-05-11 09:00:00,107.98,107.98,107.73,107.75,11243999971.0
2007-05-11 09:30:00,107.76,107.77,107.665,107.76,9610400089.0
2007-05-11 10:00:00,107.76,107.84,107.7,107.74,7981400022.0
2007-05-11 10:30:00,107.74,107.8,107.69,107.69,4006000009.0
2007-05-11 11:00:00,107.69,107.73,107.4,107.44,10147400009.0
2007-05-11 11:30:00,107.44,107.54,107.3,107.5,13476300050.0
2007-05-11 12:00:00,107.51,107.79,107.485,107.72,11980399969.0
2007-05-11 12:30:00,107.73,107.73,107.545,107.57,7196000030.0
2007-05-11 13:00:00,107.56,107.56,107.12,107.33,13770400027.0
2007-05-11 13:30:00,107.33,107.45,107.2,107.41,7473300034.0
2007-05-11 14:00:00,107.41,107.42,107.245,107.29,9920700019.0
2007-05-11 14:30:00,107.19,107.47,107.11,107.305,14663999998.0
2007-05-11 15:00:00,107.32,107.4,107.21,107.22,8826600007.0
2007-05-11 15:30:00,107.22,107.54,107.185,107.5,12973900029.0
2007-05-11 16:00:00,107.49,107.63,107.44,107.58,8772000024.0
2007-05-11 16:30:00,107.57,107.92,107.55,107.8,11548500017.0
2007-05-11 17:00:00,107.8,107.97,107.78,107.94,9286699995.0
2007-05-11 17:30:00,107.93,108.05,107.9,107.92,9377300010.0
2007-05-11 18:00:00,107.92,107.98,107.855,107.94,8790500013.0
2007-05-11 18:30:00,107.94,107.97,107.85,107.87,8503800003.0
2007-05-11 19:00:00,107.87,107.9,107.79,107.9,6115000023.0
2007-05-11 19:30:00,107.9,107.92,107.85,107.88,4428300013.0
2007-05-11 20:00:00,107.88,107.96,107.855,107.96,5632000011.0
2007-05-11 20:30:00,107.97,107.99,107.85,107.98,6489100011.0
2007-05-11 21:00:00,107.98,108.05,107.94,108.02,3915400011.0
2007-05-11 21:30:00,108.005,108.03,107.945,107.98,2472399997.0
2007-05-11 22:00:00,107.98,108.18,107.97,108.16,7361599973.0
2007-05-11 22:30:00,108.16,108.25,108.145,108.195,3169799979.0
2007-05-13 23:00:00,108.22,108.22,108.165,108.18,110000000.0
2007-05-13 23:30:00,108.18,108.22,108.145,108.19,545300000.0
2007-05-14 00:00:00,108.19,108.21,108.065,108.13,959700000.0
2007-05-14 00:30:00,108.12,108.16,108.03,108.07,1578900000.0
2007-05-14 01:00:00,108.07,108.15,108.04,108.13,2753300004.0
2007-05-14 01:30:00,108.1,108.16,108.01,108.095,5907499998.0
2007-05-14 02:00:00,108.095,108.11,107.99,108.04,5841299972.0
2007-05-14 02:30:00,108.04,108.14,108.02,108.12,7042000010.0
2007-05-14 03:00:00,108.135,108.155,108.09,108.11,5190300057.0
2007-05-14 03:30:00,108.11,108.155,108.08,108.14,5521000090.0
2007-05-14 04:00:00,108.14,108.185,108.08,108.16,6415500026.0
2007-05-14 04:30:00,108.16,108.27,108.15,108.26,6922900060.0
2007-05-14 05:00:00,108.26,108.42,108.26,108.36,8432800066.0
2007-05-14 05:30:00,108.35,108.36,108.245,108.29,7307000068.0
2007-05-14 06:00:00,108.29,108.29,108.17,108.19,6161100018.0
2007-05-14 06:30:00,108.2,108.23,108.19,108.22,409099998.0
2007-05-14 07:00:00,108.22,108.22,108.155,108.18,2357999992.0
2007-05-14 07:30:00,108.18,108.23,108.15,108.17,4683100022.0
2007-05-14 08:00:00,108.17,108.19,108.12,108.17,4736700007.0
2007-05-14 08:30:00,108.17,108.29,108.135,108.18,9998099965.0
2007-05-14 09:00:00,108.19,108.28,108.1,108.12,14503971902.0
2007-05-14 09:30:00,108.12,108.19,108.015,108.12,9060400008.0
2007-05-14 10:00:00,108.12,108.24,108.12,108.19,4859700004.0
2007-05-14 10:30:00,108.19,108.2,108.08,108.13,3851300000.0
2007-05-14 11:00:00,108.12,108.34,108.1,108.33,9724400012.0
2007-05-14 11:30:00,108.33,108.43,108.32,108.37,11392500005.0
2007-05-14 12:00:00,108.38,108.62,108.36,108.56,18275900041.0
2007-05-14 12:30:00,108.56,108.65,108.5,108.57,11849500005.0
2007-05-14 13:00:00,108.55,108.64,108.51,108.59,11468300003.0
2007-05-14 13:30:00,108.58,108.64,108.53,108.59,5281599989.0
2007-05-14 14:00:00,108.59,108.66,108.51,108.65,7012800001.0
2007-05-14 14:30:00,108.61,108.75,108.51,108.75,10375599973.0
2007-05-14 15:00:00,108.74,108.84,108.71,108.75,10436000015.0
2007-05-14 15:30:00,108.735,108.78,108.67,108.74,7183100004.0
2007-05-14 16:00:00,108.73,108.75,108.6,108.65,8901200003.0
2007-05-14 16:30:00,108.64,108.72,108.52,108.7,13478100010.0
2007-05-14 17:00:00,108.7,108.745,108.525,108.715,10643200020.0
2007-05-14 17:30:00,108.715,108.82,108.54,108.74,8470000032.0
2007-05-14 18:00:00,108.74,108.81,108.68,108.75,5010200064.0
2007-05-14 18:30:00,108.755,108.83,108.7,108.82,3445300039.0
2007-05-14 19:00:00,108.82,108.83,108.7,108.75,4845600026.0
2007-05-14 19:30:00,108.77,108.81,108.7,108.76,4614800054.0
2007-05-14 20:00:00,108.75,108.77,108.62,108.69,6480500068.0
2007-05-14 20:30:00,108.7,108.75,108.63,108.64,2962500005.0
2007-05-14 21:00:00,108.63,108.7,108.585,108.7,3157200012.0
2007-05-14 21:30:00,108.71,108.72,108.6,108.71,2260000012.0
2007-05-14 22:00:00,108.71,108.81,108.7,108.8,2285800004.0
2007-05-14 22:30:00,108.8,108.86,108.77,108.79,4047500017.0
2007-05-14 23:00:00,108.82,108.85,108.805,108.85,692100000.0
2007-05-14 23:30:00,108.85,108.88,108.8,108.85,1623799999.0
2007-05-15 00:00:00,108.85,108.87,108.75,108.8,1788999993.0
2007-05-15 00:30:00,108.8,108.83,108.75,108.77,2309000001.0
2007-05-15 01:00:00,108.79,108.81,108.75,108.79,978200000.0
2007-05-15 01:30:00,108.79,108.87,108.725,108.84,5132300006.0
2007-05-15 02:00:00,108.83,108.94,108.795,108.86,13623699993.0
2007-05-15 02:30:00,108.86,108.88,108.795,108.835,6777999967.0
2007-05-15 03:00:00,108.84,108.845,108.765,108.83,8940699976.0
2007-05-15 03:30:00,108.82,108.87,108.745,108.86,5599499989.0
2007-05-15 04:00:00,108.86,108.86,108.775,108.8,4440799991.0
2007-05-15 04:30:00,108.81,108.85,108.75,108.84,3262400003.0
2007-05-15 05:00:00,108.84,108.86,108.8,108.85,2288500002.0
2007-05-15 05:30:00,108.845,108.93,108.83,108.9,2683400003.0
2007-05-15 06:00:00,108.9,108.905,108.84,108.85,4738599995.0
2007-05-15 06:30:00,108.86,108.91,108.84,108.91,2883899997.0
2007-05-15 07:00:00,108.905,108.91,108.81,108.81,3582800006.0
2007-05-15 07:30:00,108.82,108.86,108.77,108.85,5288400012.0
2007-05-15 08:00:00,108.84,108.86,108.745,108.76,7802900000.0
2007-05-15 08:30:00,108.76,108.79,108.65,108.65,8662399990.0
2007-05-15 09:00:00,108.66,108.69,108.49,108.56,13219099960.0
2007-05-15 09:30:00,108.56,108.61,108.53,108.61,8104000023.0
2007-05-15 10:00:00,108.61,108.775,108.6,108.75,7668400102.0
2007-05-15 10:30:00,108.73,108.87,108.7,108.85,7163200065.0
2007-05-15 11:00:00,108.86,109.32,108.81,109.3,13264800129.0
2007-05-15 11:30:00,109.32,109.41,109.17,109.19,12197500015.0
2007-05-15 12:00:00,109.19,109.24,109.08,109.18,8441600045.0
2007-05-15 12:30:00,109.18,109.2,109.07,109.07,4504900026.0
2007-05-15 13:00:00,109.06,109.19,109.025,109.11,6985100058.0
2007-05-15 13:30:00,109.12,109.14,109.05,109.08,4615600039.0
2007-05-15 14:00:00,109.08,109.29,109.045,109.22,9833000066.0
2007-05-15 14:30:00,109.22,109.61,109.15,109.42,12424199969.0
2007-05-15 15:00:00,109.42,109.54,109.37,109.41,9646900054.0
2007-05-15 15:30:00,109.42,109.62,109.39,109.605,9551200082.0
2007-05-15 16:00:00,109.62,109.805,109.54,109.69,13238200050.0
2007-05-15 16:30:00,109.68,109.715,109.4,109.52,14236399962.0
2007-05-15 17:00:00,109.53,109.61,109.41,109.52,10165200007.0
2007-05-15 17:30:00,109.51,109.63,109.45,109.51,8487400021.0
2007-05-15 18:00:00,109.51,109.57,109.47,109.53,4257900005.0
2007-05-15 18:30:00,109.535,109.57,109.49,109.5,6483099937.0
2007-05-15 19:00:00,109.47,109.585,109.435,109.5,8290299994.0
2007-05-15 19:30:00,109.5,109.57,109.49,109.51,5205900000.0
2007-05-15 20:00:00,109.52,109.54,109.415,109.45,4271299951.0
2007-05-15 20:30:00,109.45,109.51,109.37,109.49,6968399938.0
2007-05-15 21:00:00,109.51,109.53,109.42,109.46,4913300021.0
2007-05-15 21:30:00,109.47,109.48,109.4,109.44,2962099996.0
2007-05-15 22:00:00,109.44,109.47,109.385,109.41,1967800000.0
2007-05-15 22:30:00,109.4,109.47,109.38,109.45,1459800004.0
2007-05-15 23:00:00,109.42,109.48,109.385,109.445,2750000022.0
2007-05-15 23:30:00,109.445,109.5,109.36,109.445,2506300001.0
2007-05-16 00:00:00,109.445,109.52,109.365,109.48,3699000003.0
2007-05-16 00:30:00,109.47,109.48,109.4,109.45,2940100011.0
2007-05-16 01:00:00,109.44,109.465,109.36,109.38,2118900005.0
2007-05-16 01:30:00,109.39,109.405,109.34,109.38,1983000000.0
2007-05-16 02:00:00,109.38,109.42,109.33,109.375,5377600005.0
2007-05-16 02:30:00,109.385,109.46,109.325,109.41,4079799997.0
2007-05-16 03:00:00,109.41,109.46,109.33,109.36,4043900005.0
2007-05-16 03:30:00,109.34,109.44,109.295,109.43,6403299996.0
2007-05-16 04:00:00,109.43,109.44,109.36,109.42,2261900011.0
2007-05-16 04:30:00,109.415,109.6,109.4,109.56,3300600000.0
2007-05-16 05:00:00,109.56,109.57,109.43,109.45,1272699996.0
2007-05-16 05:30:00,109.46,109.49,109.415,109.48,2629999955.0
2007-05-16 06:00:00,109.48,109.57,109.45,109.53,4520600010.0
2007-05-16 06:30:00,109.53,109.575,109.49,109.57,6545499953.0
2007-05-16 07:00:00,109.57,109.58,109.47,109.49,2448299973.0
2007-05-16 07:30:00,109.53,109.59,109.425,109.59,4199199925.0
2007-05-16 08:00:00,109.61,109.61,109.43,109.44,7862499970.0
2007-05-16 08:30:00,109.43,109.5,109.39,109.42,5402900008.0
2007-05-16 09:00:00,109.43,109.61,109.32,109.56,7418399979.0
2007-05-16 09:30:00,109.56,109.59,109.465,109.52,7721599967.0
2007-05-16 10:00:00,109.53,109.54,109.385,109.43,6457800075.0
2007-05-16 10:30:00,109.43,109.52,109.36,109.5,8280000071.0
2007-05-16 11:00:00,109.5,109.58,109.44,109.55,8162800047.0
2007-05-16 11:30:00,109.56,109.69,109.485,109.595,9900400050.0
2007-05-16 12:00:00,109.595,109.62,109.54,109.58,5167799990.0
2007-05-16 12:30:00,109.58,109.65,109.54,109.64,5155099994.0
2007-05-16 13:00:00,109.62,109.62,109.45,109.5,7480399951.0
2007-05-16 13:30:00,109.5,109.51,109.43,109.5,7522300036.0
2007-05-16 14:00:00,109.5,109.64,109.455,109.49,11521500118.0
2007-05-16 14:30:00,109.56,109.655,109.49,109.64,14780900119.0
2007-05-16 15:00:00,109.64,109.68,109.55,109.63,11548600078.0
2007-05-16 15:30:00,109.635,109.68,109.575,109.66,8737400042.0
2007-05-16 16:00:00,109.655,109.76,109.61,109.65,13693400123.0
2007-05-16 16:30:00,109.645,109.68,109.4,109.4,10675900088.0
2007-05-16 17:00:00,109.4,109.59,109.3,109.5,14158700060.0
2007-05-16 17:30:00,109.505,109.56,109.435,109.48,9127500038.0
2007-05-16 18:00:00,109.48,109.52,109.09,109.19,11606099994.0
2007-05-16 18:30:00,109.19,109.26,109.11,109.16,9729099985.0
2007-05-16 19:00:00,109.155,109.24,109.155,109.24,5211799985.0
2007-05-16 19:30:00,109.24,109.31,109.22,109.275,4848800039.0
2007-05-16 20:00:00,109.28,109.35,109.26,109.265,6316399984.0
2007-05-16 20:30:00,109.28,109.38,109.27,109.37,3939200008.0
2007-05-16 21:00:00,109.37,109.45,109.37,109.425,4042999997.0
2007-05-16 21:30:00,109.43,109.44,109.39,109.42,3657900009.0
2007-05-16 22:00:00,109.42,109.44,109.365,109.42,3247499995.0
2007-05-16 22:30:00,109.43,109.43,109.355,109.36,2694599992.0
2007-05-16 23:00:00,109.38,109.475,109.275,109.455,1801399992.0
2007-05-16 23:30:00,109.44,109.49,109.305,109.37,2429999986.0
2007-05-17 00:00:00,109.4,109.45,109.36,109.45,2575999988.0
2007-05-17 00:30:00,109.45,109.45,109.34,109.41,1655899989.0
2007-05-17 01:00:00,109.41,109.47,109.37,109.415,4276800026.0
2007-05-17 01:30:00,109.4,109.57,109.38,109.52,7128599989.0
2007-05-17 02:00:00,109.52,109.53,109.44,109.5,4917599990.0
2007-05-17 02:30:00,109.5,109.53,109.46,109.485,6838299998.0
2007-05-17 03:00:00,109.49,109.54,109.45,109.45,3053600002.0
2007-05-17 03:30:00,109.45,109.505,109.415,109.47,3918500007.0
2007-05-17 04:00:00,109.47,109.51,109.42,109.44,4505700015.0
2007-05-17 04:30:00,109.44,109.485,109.41,109.43,4159300020.0
2007-05-17 05:00:00,109.42,109.47,109.39,109.46,2475700000.0
2007-05-17 05:30:00,109.45,109.51,109.43,109.5,2750199999.0
2007-05-17 06:00:00,109.5,109.5,109.44,109.49,2330200003.0
2007-05-17 06:30:00,109.485,109.51,109.445,109.45,2025700003.0
2007-05-17 07:00:00,109.45,109.465,109.42,109.425,2982600003.0
2007-05-17 07:30:00,109.42,109.45,109.39,109.42,4956200004.0
2007-05-17 08:00:00,109.43,109.51,109.325,109.34,9068499977.0
2007-05-17 08:30:00,109.36,109.49,109.33,109.48,7465799962.0
2007-05-17 09:00:00,109.48,109.52,109.38,109.5,7018400016.0
2007-05-17 09:30:00,109.51,109.61,109.49,109.6,6509900016.0
2007-05-17 10:00:00,109.585,109.61,109.47,109.54,5365499998.0
2007-05-17 10:30:00,109.54,109.68,109.485,109.68,6724299977.0
2007-05-17 11:00:00,109.68,109.72,109.575,109.635,6566699982.0
2007-05-17 11:30:00,109.635,109.735,109.61,109.71,5705099951.0
2007-05-17 12:00:00,109.73,109.75,109.585,109.665,6092500004.0
2007-05-17 12:30:00,109.66,109.8,109.65,109.73,9165899996.0
2007-05-17 13:00:00,109.97,110.22,109.84,110.18,15525600023.0
2007-05-17 13:30:00,110.19,110.19,109.93,110.11,8202999967.0
2007-05-17 14:00:00,110.12,110.18,109.98,110.1,9841300049.0
2007-05-17 14:30:00,110.13,110.17,110.005,110.12,13764100008.0
2007-05-17 15:00:00,110.12,110.19,110.06,110.11,11192699984.0
2007-05-17 15:30:00,110.12,110.22,110.11,110.16,13092899943.0
2007-05-17 16:00:00,110.16,110.28,110.055,110.23,9807899959.0
2007-05-17 16:30:00,110.225,110.44,110.22,110.44,9596500014.0
2007-05-17 17:00:00,110.43,110.5,110.405,110.5,2859500014.0
2007-05-17 17:30:00,110.48,110.51,110.39,110.49,4992100008.0
2007-05-17 18:00:00,110.49,110.52,110.34,110.37,7701299992.0
2007-05-17 18:30:00,110.37,110.46,110.36,110.45,5199299996.0
2007-05-17 19:00:00,110.45,110.47,110.36,110.41,3931800012.0
2007-05-17 19:30:00,110.41,110.46,110.38,110.415,2665600003.0
2007-05-17 20:00:00,110.42,110.445,110.36,110.41,4911500002.0
2007-05-17 20:30:00,110.4,110.44,110.29,110.345,2880400001.0
2007-05-17 21:00:00,110.34,110.44,110.28,110.4,2965400011.0
2007-05-17 21:30:00,110.4,110.44,110.345,110.42,2660900013.0
2007-05-17 22:00:00,110.42,110.5,110.41,110.42,1342900002.0
2007-05-17 22:30:00,110.44,110.44,110.23,110.26,3120200025.0
2007-05-17 23:00:00,110.26,110.315,110.2,110.23,1060199999.0
2007-05-17 23:30:00,110.225,110.25,110.2,110.25,929400006.0
2007-05-18 00:00:00,110.245,110.275,110.21,110.25,2282400015.0
2007-05-18 00:30:00,110.26,110.33,110.23,110.3,2446900012.0
2007-05-18 01:00:00,110.3,110.32,110.23,110.25,2968800014.0
2007-05-18 01:30:00,110.25,110.28,110.21,110.25,1479900003.0
2007-05-18 02:00:00,110.25,110.29,110.21,110.265,3738700000.0
2007-05-18 02:30:00,110.27,110.39,110.26,110.37,4331800003.0
2007-05-18 03:00:00,110.37,110.39,110.33,110.375,2582499994.0
2007-05-18 03:30:00,110.38,110.41,110.34,110.34,1852799998.0
2007-05-18 04:00:00,110.36,110.39,110.29,110.31,2651799994.0
2007-05-18 04:30:00,110.305,110.375,110.26,110.34,3994199997.0
2007-05-18 05:00:00,110.35,110.36,110.32,110.35,2053199999.0
2007-05-18 05:30:00,110.35,110.36,110.26,110.28,1862600000.0
2007-05-18 06:00:00,110.28,110.33,110.26,110.3,2501000000.0
2007-05-18 06:30:00,110.3,110.31,110.23,110.23,2749999993.0
2007-05-18 07:00:00,110.25,110.36,110.23,110.3,2255499998.0
2007-05-18 07:30:00,110.3,110.39,110.265,110.38,3738299986.0
2007-05-18 08:00:00,110.39,110.44,110.31,110.37,4487699993.0
2007-05-18 08:30:00,110.38,110.62,110.33,110.59,5574099997.0
2007-05-18 09:00:00,110.6,110.63,110.485,110.57,7727400052.0
2007-05-18 09:30:00,110.55,110.72,110.485,110.72,9377600023.0
2007-05-18 10:00:00,110.72,110.87,110.685,110.755,11056700039.0
2007-05-18 10:30:00,110.78,111.01,110.73,110.96,9895300011.0
2007-05-18 11:00:00,110.95,110.96,110.73,110.78,10070400032.0
2007-05-18 11:30:00,110.78,110.905,110.69,110.75,8419400052.0
2007-05-18 12:00:00,110.84,110.85,110.39,110.59,10775300028.0
2007-05-18 12:30:00,110.6,110.7,110.08,110.1,15349899987.0
2007-05-18 13:00:00,110.1,110.42,110.045,110.32,11522599995.0
2007-05-18 13:30:00,110.31,110.45,110.265,110.28,11870400016.0
2007-05-18 14:00:00,110.29,110.36,110.24,110.34,9912700030.0
2007-05-18 14:30:00,110.345,110.76,110.34,110.68,14379100027.0
2007-05-18 15:00:00,110.67,110.76,110.61,110.71,7697200003.0
2007-05-18 15:30:00,110.71,110.88,110.655,110.655,11632800010.0
2007-05-18 16:00:00,110.66,111.1,110.66,111.08,15348099991.0
2007-05-18 16:30:00,111.1,111.3,111.08,111.18,18324400040.0
2007-05-18 17:00:00,111.18,111.23,111.0,111.21,9624200001.0
2007-05-18 17:30:00,111.195,111.32,111.17,111.245,9752899981.0
2007-05-18 18:00:00,111.26,111.28,111.2,111.245,6881899990.0
2007-05-18 18:30:00,111.245,111.32,111.165,111.19,6289500035.0
2007-05-18 19:00:00,111.19,111.24,111.145,111.19,5488100054.0
2007-05-18 19:30:00,111.2,111.26,111.13,111.215,4779200044.0
2007-05-18 20:00:00,111.21,111.29,111.19,111.25,3488800042.0
2007-05-18 20:30:00,111.25,111.27,111.12,111.14,6100600030.0
2007-05-18 21:00:00,111.135,111.21,111.13,111.13,2916800018.0
2007-05-18 21:30:00,111.13,111.14,111.06,111.12,1831399999.0
2007-05-18 22:00:00,111.105,111.13,111.02,111.03,2809600005.0
2007-05-18 22:30:00,111.04,111.24,111.005,111.24,3590900003.0
2007-05-20 23:00:00,111.13,111.15,111.05,111.15,114600000.0
2007-05-20 23:30:00,111.15,111.21,111.13,111.21,439100000.0
2007-05-21 00:00:00,111.21,111.22,111.15,111.17,298800000.0
2007-05-21 00:30:00,111.17,111.23,111.16,111.19,1001600000.0
2007-05-21 01:00:00,111.21,111.27,111.16,111.18,2990000001.0
2007-05-21 01:30:00,111.18,111.21,111.12,111.16,2589900005.0
2007-05-21 02:00:00,111.15,111.31,111.12,111.3,6732100018.0
2007-05-21 02:30:00,111.31,111.31,111.21,111.25,6157200016.0
2007-05-21 03:00:00,111.26,111.32,111.13,111.145,5110399990.0
2007-05-21 03:30:00,111.17,111.28,111.135,111.19,4927799999.0
2007-05-21 04:00:00,111.24,111.36,111.235,111.345,5793900057.0
2007-05-21 04:30:00,111.345,111.37,111.29,111.305,1766000000.0
2007-05-21 05:00:00,111.305,111.345,111.26,111.28,1263600001.0
2007-05-21 05:30:00,111.28,111.36,111.265,111.36,2472100007.0
2007-05-21 06:00:00,111.35,111.37,111.31,111.33,3881600039.0
2007-05-21 06:30:00,111.32,111.34,111.245,111.315,4705700036.0
2007-05-21 07:00:00,111.31,111.35,111.245,111.32,4413200060.0
2007-05-21 07:30:00,111.31,111.38,111.29,111.37,4958800051.0
2007-05-21 08:00:00,111.38,111.4,111.33,111.34,4650300008.0
2007-05-21 08:30:00,111.35,111.58,111.295,111.5,6192900019.0
2007-05-21 09:00:00,111.5,111.77,111.48,111.7,11209700011.0
2007-05-21 09:30:00,111.71,111.77,111.65,111.72,10914300008.0
2007-05-21 10:00:00,111.72,111.86,111.695,111.71,11319500022.0
2007-05-21 10:30:00,111.71,111.94,111.71,111.85,6680400016.0
2007-05-21 11:00:00,111.86,111.92,111.84,111.89,4043300008.0
2007-05-21 11:30:00,111.9,111.96,111.84,111.91,6277900029.0
2007-05-21 12:00:00,111.92,112.07,111.885,111.94,10494200022.0
2007-05-21 12:30:00,111.94,112.06,111.83,111.89,5954200000.0
2007-05-21 13:00:00,111.89,111.99,111.865,111.93,4050900000.0
2007-05-21 13:30:00,111.92,111.94,111.71,111.755,6376299994.0
2007-05-21 14:00:00,111.755,111.84,111.68,111.77,12908200019.0
2007-05-21 14:30:00,111.78,111.82,111.7,111.76,8724600000.0
2007-05-21 15:00:00,111.76,111.88,111.71,111.845,5947399996.0
2007-05-21 15:30:00,111.85,112.01,111.84,111.98,8067100043.0
2007-05-21 16:00:00,111.98,112.02,111.87,111.97,5084300031.0
2007-05-21 16:30:00,111.97,112.1,111.95,112.09,10934000036.0
2007-05-21 17:00:00,112.09,112.19,112.07,112.14,12248500052.0
2007-05-21 17:30:00,112.14,112.14,111.93,111.99,7489700010.0
2007-05-21 18:00:00,111.97,112.13,111.97,112.1,8494300056.0
2007-05-21 18:30:00,112.1,112.23,112.09,112.17,3481100021.0
2007-05-21 19:00:00,112.15,112.18,112.02,112.1,4228100009.0
2007-05-21 19:30:00,112.1,112.1,111.98,112.02,2587500003.0
2007-05-21 20:00:00,112.02,112.02,111.89,111.95,2934800005.0
2007-05-21 20:30:00,111.95,112.0,111.915,111.96,1977199995.0
2007-05-21 21:00:00,111.95,111.97,111.86,111.9,2837400008.0
2007-05-21 21:30:00,111.9,111.99,111.87,111.95,1897600000.0
2007-05-21 22:00:00,111.95,111.95,111.86,111.93,1329600000.0
2007-05-21 22:30:00,111.95,111.98,111.88,111.96,1262600000.0
2007-05-21 23:00:00,111.96,112.03,111.93,111.99,655600000.0
2007-05-21 23:30:00,111.96,112.06,111.95,112.01,1491700000.0
2007-05-22 00:00:00,112.01,112.02,111.87,111.925,1500100000.0
2007-05-22 00:30:00,111.9,111.97,111.82,111.915,2193300000.0
2007-05-22 01:00:00,111.93,111.985,111.89,111.93,2283099983.0
2007-05-22 01:30:00,111.92,111.99,111.89,111.945,2822199989.0
2007-05-22 02:00:00,111.94,111.96,111.895,111.925,4863200003.0
2007-05-22 02:30:00,111.925,111.93,111.815,111.86,4389900001.0
2007-05-22 03:00:00,111.89,111.96,111.87,111.955,4686400031.0
2007-05-22 03:30:00,111.94,112.0,111.87,111.9,3151500009.0
2007-05-22 04:00:00,111.9,111.95,111.845,111.89,3189300019.0
2007-05-22 04:30:00,111.9,111.955,111.88,111.905,3484800025.0
2007-05-22 05:00:00,111.9,111.94,111.87,111.88,2480500023.0
2007-05-22 05:30:00,111.89,111.9,111.845,111.86,960999996.0
2007-05-22 06:00:00,111.88,111.885,111.8,111.85,2115600000.0
2007-05-22 06:30:00,111.85,111.93,111.825,111.93,1171500001.0
2007-05-22 07:00:00,111.93,111.935,111.83,111.865,2590200008.0
2007-05-22 07:30:00,111.88,112.07,111.83,112.03,2983000008.0
2007-05-22 08:00:00,112.04,112.05,111.83,111.9,7508100003.0
2007-05-22 08:30:00,111.9,111.92,111.74,111.84,6684699989.0
2007-05-22 09:00:00,111.85,111.91,111.68,111.86,10347899983.0
2007-05-22 09:30:00,111.87,112.14,111.85,112.1,15055600041.0
2007-05-22 10:00:00,112.1,112.17,112.045,112.1,7982100052.0
2007-05-22 10:30:00,112.1,112.13,112.04,112.04,5190800032.0
2007-05-22 11:00:00,112.07,112.13,111.945,111.96,6760000044.0
2007-05-22 11:30:00,111.96,112.07,111.81,112.01,10228000068.0
2007-05-22 12:00:00,112.02,112.06,111.82,112.01,7358900054.0
2007-05-22 12:30:00,112.01,112.02,111.96,112.01,3942200028.0
2007-05-22 13:00:00,112.02,112.09,111.93,112.015,7052300060.0
2007-05-22 13:30:00,112.01,112.01,111.9,111.91,5696500064.0
2007-05-22 14:00:00,111.92,112.14,111.9,111.97,8371200063.0
2007-05-22 14:30:00,111.97,111.98,111.85,111.86,7380800058.0
2007-05-22 15:00:00,111.87,111.87,111.8,111.83,3582600029.0
2007-05-22 15:30:00,111.83,111.87,111.755,111.78,5990300038.0
2007-05-22 16:00:00,111.78,111.93,111.755,111.84,7774800038.0
2007-05-22 16:30:00,111.84,111.91,111.74,111.78,8372200029.0
2007-05-22 17:00:00,111.76,111.83,111.735,111.82,10667900041.0
2007-05-22 17:30:00,111.815,111.97,111.8,111.9,9606600032.0
2007-05-22 18:00:00,111.9,111.94,111.82,111.83,7014800011.0
2007-05-22 18:30:00,111.83,111.88,111.785,111.88,5291500014.0
2007-05-22 19:00:00,111.88,111.92,111.87,111.91,2880400003.0
2007-05-22 19:30:00,111.91,111.96,111.88,111.89,3664400011.0
2007-05-22 20:00:00,111.89,111.92,111.87,111.92,1546700014.0
2007-05-22 20:30:00,111.915,112.01,111.905,111.95,4245200019.0
2007-05-22 21:00:00,111.95,111.97,111.87,111.97,2118900002.0
2007-05-22 21:30:00,111.98,111.98,111.895,111.925,3002700001.0
2007-05-22 22:00:00,111.93,111.95,111.82,111.89,2458800000.0
2007-05-22 22:30:00,111.89,111.9,111.725,111.87,3172700000.0
2007-05-22 23:00:00,111.88,111.89,111.8,111.82,1313600000.0
2007-05-22 23:30:00,111.82,111.83,111.69,111.82,1740100000.0
2007-05-23 00:00:00,111.82,111.82,111.715,111.78,1855200000.0
2007-05-23 00:30:00,111.78,111.85,111.78,111.845,2270800000.0
2007-05-23 01:00:00,111.845,111.89,111.81,111.85,3270400000.0
2007-05-23 01:30:00,111.865,111.91,111.85,111.89,2221900000.0
2007-05-23 02:00:00,111.89,111.95,111.88,111.91,3181400000.0
2007-05-23 02:30:00,111.92,111.92,111.825,111.87,4538300005.0
2007-05-23 03:00:00,111.87,111.92,111.84,111.91,1904000003.0
2007-05-23 03:30:00,111.91,111.98,111.895,111.96,3746600001.0
2007-05-23 04:00:00,111.96,111.96,111.895,111.95,3306300018.0
2007-05-23 04:30:00,111.95,112.0,111.86,111.93,3023400026.0
2007-05-23 05:00:00,111.91,111.95,111.89,111.92,2268200002.0
2007-05-23 05:30:00,111.93,111.95,111.88,111.88,2968100033.0
2007-05-23 06:00:00,111.89,111.97,111.885,111.96,2199000019.0
2007-05-23 06:30:00,111.965,111.97,111.885,111.95,2745600016.0
2007-05-23 07:00:00,111.95,111.97,111.905,111.925,3441200020.0
2007-05-23 07:30:00,111.93,111.97,111.895,111.94,4365300015.0
2007-05-23 08:00:00,111.94,111.98,111.895,111.95,2757899991.0
2007-05-23 08:30:00,111.95,111.96,111.79,111.86,5413999999.0
2007-05-23 09:00:00,111.855,111.88,111.75,111.84,8433500054.0
2007-05-23 09:30:00,111.84,111.93,111.76,111.92,6789500009.0
2007-05-23 10:00:00,111.89,112.0,111.86,111.985,7141100012.0
2007-05-23 10:30:00,111.98,112.17,111.92,112.07,4848200000.0
2007-05-23 11:00:00,112.05,112.08,111.915,111.99,3958600003.0
2007-05-23 11:30:00,111.99,112.03,111.89,111.94,5863600026.0
2007-05-23 12:00:00,111.94,112.08,111.93,112.04,2982100008.0
2007-05-23 12:30:00,112.05,112.12,111.96,112.01,6858400036.0
2007-05-23 13:00:00,112.01,112.07,111.945,112.04,6835500034.0
2007-05-23 13:30:00,112.05,112.135,112.01,112.03,9009400032.0
2007-05-23 14:00:00,112.03,112.24,112.015,112.07,11430400046.0
2007-05-23 14:30:00,112.07,112.12,112.01,112.09,7681500036.0
2007-05-23 15:00:00,112.07,112.12,111.98,111.99,7126500022.0
2007-05-23 15:30:00,111.98,112.2,111.935,112.19,8624246796.0
2007-05-23 16:00:00,112.195,112.22,112.11,112.13,8293800017.0
2007-05-23 16:30:00,112.13,112.3,112.085,112.235,9569900044.0
2007-05-23 17:00:00,112.24,112.28,112.15,112.2,8074700009.0
2007-05-23 17:30:00,112.2,112.35,112.12,112.35,4476000000.0
2007-05-23 18:00:00,112.34,112.39,112.305,112.36,2389600003.0
2007-05-23 18:30:00,112.36,112.37,112.28,112.36,3860100016.0
2007-05-23 19:00:00,112.355,112.48,112.335,112.415,6874400043.0
2007-05-23 19:30:00,112.43,112.49,112.33,112.355,9161300060.0
2007-05-23 20:00:00,112.355,112.38,112.185,112.23,6565300028.0
2007-05-23 20:30:00,112.23,112.41,112.21,112.35,7347800019.0
2007-05-23 21:00:00,112.35,112.39,112.3,112.38,3534800008.0
2007-05-23 21:30:00,112.37,112.45,112.36,112.4,3725800017.0
2007-05-23 22:00:00,112.39,112.39,112.31,112.35,1881000000.0
2007-05-23 22:30:00,112.35,112.43,112.3,112.39,3325699999.0
2007-05-23 23:00:00,112.37,112.38,112.235,112.37,1544100000.0
2007-05-23 23:30:00,112.37,112.375,112.185,112.23,1886800000.0
2007-05-24 00:00:00,112.23,112.27,112.2,112.22,1899000000.0
2007-05-24 00:30:00,112.22,112.225,112.17,112.17,1762300000.0
2007-05-24 01:00:00,112.155,112.26,112.155,112.23,1598100000.0
2007-05-24 01:30:00,112.23,112.27,112.165,112.21,1081700000.0
2007-05-24 02:00:00,112.21,112.24,112.11,112.13,3968799999.0
2007-05-24 02:30:00,112.13,112.265,112.105,112.245,3263900000.0
2007-05-24 03:00:00,112.245,112.27,112.095,112.12,3717599998.0
2007-05-24 03:30:00,112.13,112.275,112.11,112.235,4143200004.0
2007-05-24 04:00:00,112.22,112.25,112.165,112.215,3511299993.0
2007-05-24 04:30:00,112.215,112.23,112.16,112.205,1870599999.0
2007-05-24 05:00:00,112.205,112.27,112.19,112.22,2628199999.0
2007-05-24 05:30:00,112.22,112.23,112.17,112.19,1038800002.0
2007-05-24 06:00:00,112.19,112.25,112.16,112.2,3202800003.0
2007-05-24 06:30:00,112.205,112.24,112.18,112.23,2590600009.0
2007-05-24 07:00:00,112.23,112.27,112.21,112.25,1508900000.0
2007-05-24 07:30:00,112.25,112.26,112.185,112.22,1607399999.0
2007-05-24 08:00:00,112.22,112.26,112.09,112.1,4594800002.0
2007-05-24 08:30:00,112.1,112.19,112.0,112.1,9608400021.0
2007-05-24 09:00:00,112.1,112.175,112.035,112.08,6076899975.0
2007-05-24 09:30:00,112.09,112.1,111.925,111.94,10139300058.0
2007-05-24 10:00:00,111.925,112.11,111.88,112.085,9246100047.0
2007-05-24 10:30:00,112.06,112.14,112.02,112.06,4824500002.0
2007-05-24 11:00:00,112.06,112.1,111.95,112.06,11248400008.0
2007-05-24 11:30:00,112.07,112.09,111.94,111.97,3559200000.0
2007-05-24 12:00:00,111.97,112.18,111.97,112.1,4168599994.0
2007-05-24 12:30:00,112.1,112.22,112.09,112.2,5629100031.0
2007-05-24 13:00:00,112.185,112.28,112.11,112.24,5819200024.0
2007-05-24 13:30:00,112.25,112.25,112.16,112.225,4366700028.0
2007-05-24 14:00:00,112.23,112.23,112.065,112.15,8035400045.0
2007-05-24 14:30:00,112.15,112.31,112.1,112.25,11024100046.0
2007-05-24 15:00:00,112.25,112.36,112.21,112.26,7611399979.0
2007-05-24 15:30:00,112.26,112.28,112.16,112.2,11352899957.0
2007-05-24 16:00:00,112.2,112.48,112.2,112.37,10368999983.0
2007-05-24 16:30:00,112.37,112.44,112.08,112.13,9659999948.0
2007-05-24 17:00:00,112.13,112.23,111.97,112.04,10629799974.0
2007-05-24 17:30:00,112.035,112.09,111.85,112.03,8877199945.0
2007-05-24 18:00:00,112.03,112.16,112.01,112.07,8081499969.0
2007-05-24 18:30:00,112.07,112.07,111.835,111.96,5809399974.0
2007-05-24 19:00:00,111.96,111.97,111.85,111.91,4134799998.0
2007-05-24 19:30:00,111.91,112.02,111.9,112.01,3486099991.0
2007-05-24 20:00:00,112.0,112.05,111.92,111.985,3843599980.0
2007-05-24 20:30:00,111.98,112.04,111.935,112.0,4421199983.0
2007-05-24 21:00:00,112.01,112.02,111.88,111.895,3603499977.0
2007-05-24 21:30:00,111.89,111.95,111.775,111.85,9062399947.0
2007-05-24 22:00:00,111.85,111.98,111.85,111.93,2564199998.0
2007-05-24 22:30:00,111.94,112.03,111.91,112.0,1767500000.0
2007-05-24 23:00:00,112.01,112.01,111.89,111.93,1174600000.0
2007-05-24 23:30:00,111.93,111.97,111.885,111.94,1373599999.0
2007-05-25 00:00:00,111.94,111.97,111.845,111.88,1295800000.0
2007-05-25 00:30:00,111.88,111.97,111.87,111.875,1153700000.0
2007-05-25 01:00:00,111.875,111.88,111.755,111.85,2693000000.0
2007-05-25 01:30:00,111.83,111.94,111.645,111.77,7303400000.0
2007-05-25 02:00:00,111.78,111.79,111.67,111.68,4014100003.0
2007-05-25 02:30:00,111.69,111.69,111.55,111.645,7290000000.0
2007-05-25 03:00:00,111.65,111.65,111.38,111.51,9089699949.0
2007-05-25 03:30:00,111.51,111.56,111.44,111.55,4626000040.0
2007-05-25 04:00:00,111.55,111.69,111.53,111.65,3053300001.0
2007-05-25 04:30:00,111.65,111.7,111.61,111.66,2131300006.0
2007-05-25 05:00:00,111.66,111.71,111.63,111.64,1803700006.0
2007-05-25 05:30:00,111.64,111.69,111.63,111.67,1549900012.0
2007-05-25 06:00:00,111.67,111.7,111.645,111.7,1227100003.0
2007-05-25 06:30:00,111.69,111.73,111.67,111.73,1171100003.0
2007-05-25 07:00:00,111.73,111.82,111.7,111.82,3358500000.0
2007-05-25 07:30:00,111.82,111.94,111.78,111.86,4166300002.0
2007-05-25 08:00:00,111.84,112.03,111.75,111.95,5070799978.0
2007-05-25 08:30:00,111.975,112.04,111.95,112.0,7285200005.0
2007-05-25 09:00:00,112.0,112.1,111.895,111.91,6515099955.0
2007-05-25 09:30:00,111.895,111.97,111.87,111.915,4700399993.0
2007-05-25 10:00:00,111.915,111.95,111.68,111.82,6895799956.0
2007-05-25 10:30:00,111.82,111.98,111.79,111.86,7222699933.0
2007-05-25 11:00:00,111.865,111.89,111.78,111.86,5829900024.0
2007-05-25 11:30:00,111.85,111.94,111.78,111.8,3993899998.0
2007-05-25 12:00:00,111.8,111.86,111.73,111.8,5169299999.0
2007-05-25 12:30:00,111.8,112.14,111.78,112.115,4245600016.0
2007-05-25 13:00:00,112.11,112.14,111.945,112.07,4378299968.0
2007-05-25 13:30:00,112.06,112.11,111.96,112.05,5365699979.0
2007-05-25 14:00:00,112.05,112.35,112.05,112.325,7495099970.0
2007-05-25 14:30:00,112.33,112.47,112.25,112.43,7698399966.0
2007-05-25 15:00:00,112.43,112.47,112.28,112.32,8749099960.0
2007-05-25 15:30:00,112.45,112.55,112.34,112.41,8220899946.0
2007-05-25 16:00:00,112.43,112.76,112.425,112.585,10951799985.0
2007-05-25 16:30:00,112.58,112.68,112.55,112.6,8539299956.0
2007-05-25 17:00:00,112.6,112.67,112.59,112.62,7263399963.0
2007-05-25 17:30:00,112.63,112.75,112.595,112.75,6803099960.0
2007-05-25 18:00:00,112.74,112.76,112.54,112.65,3493199968.0
2007-05-25 18:30:00,112.66,112.69,112.61,112.65,3610399968.0
2007-05-25 19:00:00,112.65,112.75,112.635,112.72,3199999991.0
2007-05-25 19:30:00,112.72,112.8,112.665,112.69,2685999997.0
2007-05-25 20:00:00,112.69,112.76,112.65,112.75,1497500000.0
2007-05-25 20:30:00,112.75,112.81,112.715,112.8,1975499992.0
2007-05-25 21:00:00,112.8,112.86,112.785,112.8,3330699992.0
2007-05-25 21:30:00,112.795,112.83,112.72,112.76,2051999996.0
2007-05-25 22:00:00,112.75,112.88,112.685,112.86,3150299999.0
2007-05-25 22:30:00,112.86,112.86,112.65,112.69,3486400000.0
2007-05-27 23:00:00,112.72,112.73,112.7,112.71,28300000.0
2007-05-27 23:30:00,112.71,112.77,112.605,112.67,488100000.0
2007-05-28 00:00:00,112.66,112.74,112.64,112.72,903500000.0
2007-05-28 00:30:00,112.72,112.83,112.72,112.81,436300000.0
2007-05-28 01:00:00,112.81,112.83,112.76,112.76,445100000.0
2007-05-28 01:30:00,112.78,112.79,112.71,112.76,605500000.0
2007-05-28 02:00:00,112.72,112.77,112.66,112.66,475400000.0
2007-05-28 02:30:00,112.68,112.7,112.575,112.65,1184500000.0
2007-05-28 03:00:00,112.64,112.65,112.545,112.58,806400000.0
2007-05-28 03:30:00,112.6,112.62,112.565,112.57,540100000.0
2007-05-28 04:00:00,112.57,112.59,112.505,112.55,663500000.0
2007-05-28 04:30:00,112.55,112.69,112.525,112.66,1080800000.0
2007-05-28 05:00:00,112.66,112.67,112.61,112.63,398600000.0
2007-05-28 05:30:00,112.62,112.7,112.61,112.63,922900006.0
2007-05-28 06:00:00,112.64,112.71,112.62,112.71,385400004.0
2007-05-28 06:30:00,112.7,112.76,112.68,112.72,512800000.0
2007-05-28 07:00:00,112.73,112.73,112.66,112.67,346500000.0
2007-05-28 07:30:00,112.67,112.7,112.66,112.69,256100000.0
2007-05-28 08:00:00,112.69,112.69,112.6,112.64,747900000.0
2007-05-28 08:30:00,112.64,112.65,112.52,112.54,1228800008.0
2007-05-28 09:00:00,112.52,112.65,112.52,112.64,1581700006.0
2007-05-28 09:30:00,112.64,112.65,112.57,112.63,842100000.0
2007-05-28 10:00:00,112.63,112.64,112.535,112.6,714600000.0
2007-05-28 10:30:00,112.62,112.62,112.535,112.58,408900000.0
2007-05-28 11:00:00,112.56,112.63,112.535,112.57,817800000.0
2007-05-28 11:30:00,112.6,112.61,112.515,112.56,1226400000.0
2007-05-28 12:00:00,112.56,112.58,112.52,112.56,954300000.0
2007-05-28 12:30:00,112.55,112.57,112.515,112.54,658800001.0
2007-05-28 13:00:00,112.52,112.56,112.52,112.54,1855600011.0
2007-05-28 13:30:00,112.55,112.57,112.49,112.56,901100002.0
2007-05-28 14:00:00,112.56,112.58,112.52,112.56,1998400000.0
2007-05-28 14:30:00,112.55,112.62,112.5,112.61,1367499994.0
2007-05-28 15:00:00,112.6,112.65,112.57,112.61,2082399982.0
2007-05-28 15:30:00,112.61,112.65,112.57,112.62,1647000000.0
2007-05-28 16:00:00,112.63,112.63,112.58,112.59,1778399997.0
2007-05-28 16:30:00,112.6,112.61,112.54,112.57,2557500007.0
2007-05-28 17:00:00,112.585,112.63,112.58,112.62,878600001.0
2007-05-28 17:30:00,112.62,112.63,112.565,112.6,2342199996.0
2007-05-28 18:00:00,112.58,112.61,112.57,112.57,1362900005.0
2007-05-28 18:30:00,112.59,112.68,112.58,112.66,912700000.0
2007-05-28 19:00:00,112.65,112.65,112.62,112.62,960900002.0
2007-05-28 19:30:00,112.64,112.66,112.61,112.63,620099999.0
2007-05-28 20:00:00,112.64,112.67,112.63,112.67,522200000.0
2007-05-28 20:30:00,112.68,112.7,112.63,112.67,1434799967.0
2007-05-28 21:00:00,112.65,112.67,112.65,112.67,456199996.0
2007-05-28 21:30:00,112.665,112.67,112.595,112.63,608300000.0
2007-05-28 22:00:00,112.63,112.64,112.58,112.64,1066300006.0
2007-05-28 22:30:00,112.63,112.69,112.62,112.67,948900000.0
2007-05-28 23:00:00,112.59,112.68,112.59,112.61,567500000.0
2007-05-28 23:30:00,112.615,112.665,112.61,112.66,1364300003.0
2007-05-29 00:00:00,112.65,112.69,112.64,112.64,739800000.0
2007-05-29 00:30:00,112.65,112.69,112.55,112.675,972900000.0
2007-05-29 01:00:00,112.68,112.77,112.65,112.68,2442300000.0
2007-05-29 01:30:00,112.69,112.69,112.57,112.645,4340300014.0
2007-05-29 02:00:00,112.63,112.69,112.63,112.66,3543899998.0
2007-05-29 02:30:00,112.66,112.67,112.605,112.655,4387400000.0
2007-05-29 03:00:00,112.66,112.67,112.51,112.52,2989800000.0
2007-05-29 03:30:00,112.54,112.54,112.405,112.41,4336500001.0
2007-05-29 04:00:00,112.42,112.42,112.27,112.37,7003700000.0
2007-05-29 04:30:00,112.375,112.39,112.24,112.33,4347000000.0
2007-05-29 05:00:00,112.34,112.36,112.3,112.315,3768800000.0
2007-05-29 05:30:00,112.315,112.34,112.18,112.2,3857000000.0
2007-05-29 06:00:00,112.16,112.26,112.16,112.23,3341900000.0
2007-05-29 06:30:00,112.22,112.265,112.19,112.235,4507100000.0
2007-05-29 07:00:00,112.23,112.3,112.22,112.26,2278500000.0
2007-05-29 07:30:00,112.26,112.27,112.1,112.14,5736500000.0
2007-05-29 08:00:00,112.14,112.14,112.04,112.13,5442800001.0
2007-05-29 08:30:00,112.13,112.19,112.05,112.08,7362800028.0
2007-05-29 09:00:00,112.09,112.25,112.05,112.21,5155999993.0
2007-05-29 09:30:00,112.21,112.24,112.1,112.16,6310099963.0
2007-05-29 10:00:00,112.17,112.17,112.05,112.16,8584799959.0
2007-05-29 10:30:00,112.15,112.29,112.12,112.14,8579999958.0
2007-05-29 11:00:00,112.13,112.25,112.105,112.24,8916799982.0
2007-05-29 11:30:00,112.24,112.39,112.12,112.22,6575399974.0
2007-05-29 12:00:00,112.22,112.32,112.09,112.26,7940699978.0
2007-05-29 12:30:00,112.26,112.35,112.14,112.22,7576699987.0
2007-05-29 13:00:00,112.22,112.28,112.04,112.155,9199099985.0
2007-05-29 13:30:00,112.155,112.27,112.095,112.26,8387099973.0
2007-05-29 14:00:00,112.25,112.4,112.21,112.3,10393299981.0
2007-05-29 14:30:00,112.3,112.44,112.27,112.37,4137999981.0
2007-05-29 15:00:00,112.57,113.26,112.57,113.26,13604000043.0
2007-05-29 15:30:00,113.255,113.52,113.17,113.35,17077900066.0
2007-05-29 16:00:00,113.4,113.56,113.32,113.535,12415299979.0
2007-05-29 16:30:00,113.53,113.6,113.465,113.6,8623199993.0
2007-05-29 17:00:00,113.59,113.6,113.495,113.57,11085400036.0
2007-05-29 17:30:00,113.57,113.69,113.51,113.6,13473999979.0
2007-05-29 18:00:00,113.585,113.59,113.475,113.54,7415700059.0
2007-05-29 18:30:00,113.54,113.56,113.42,113.445,4148700004.0
2007-05-29 19:00:00,113.445,113.45,113.225,113.25,8318200001.0
2007-05-29 19:30:00,113.25,113.31,113.16,113.22,9965399947.0
2007-05-29 20:00:00,113.22,113.3,113.15,113.28,5091100012.0
2007-05-29 20:30:00,113.28,113.32,113.2,113.225,3965099984.0
2007-05-29 21:00:00,113.23,113.29,113.21,113.22,2259500024.0
2007-05-29 21:30:00,113.23,113.35,113.21,113.32,3422799991.0
2007-05-29 22:00:00,113.32,113.34,113.27,113.32,1586200001.0
2007-05-29 22:30:00,113.32,113.34,113.27,113.28,1412300006.0
2007-05-29 23:00:00,113.29,113.31,113.225,113.25,928000004.0
2007-05-29 23:30:00,113.25,113.34,113.23,113.32,1453700006.0
2007-05-30 00:00:00,113.32,113.33,113.275,113.33,1204899990.0
2007-05-30 00:30:00,113.33,113.33,113.22,113.27,2261500013.0
2007-05-30 01:00:00,113.26,113.3,113.24,113.29,1910600004.0
2007-05-30 01:30:00,113.29,113.37,113.18,113.21,4393799994.0
2007-05-30 02:00:00,113.21,113.29,113.11,113.16,5365200012.0
2007-05-30 02:30:00,113.15,113.205,113.07,113.12,4902300014.0
2007-05-30 03:00:00,113.12,113.16,112.95,112.96,4285500000.0
2007-05-30 03:30:00,112.96,113.2,112.88,113.15,6869400008.0
2007-05-30 04:00:00,113.14,113.28,113.05,113.24,4785299999.0
2007-05-30 04:30:00,113.24,113.24,113.13,113.16,3803299991.0
2007-05-30 05:00:00,113.155,113.21,113.09,113.09,2894100001.0
2007-05-30 05:30:00,113.09,113.12,113.03,113.09,2876299997.0
2007-05-30 06:00:00,113.085,113.15,113.07,113.09,2437799995.0
2007-05-30 06:30:00,113.085,113.11,113.055,113.1,1674700001.0
2007-05-30 07:00:00,113.11,113.19,113.04,113.18,3177700010.0
2007-05-30 07:30:00,113.18,113.26,113.14,113.23,3514400001.0
2007-05-30 08:00:00,113.23,113.34,113.23,113.34,4804399999.0
2007-05-30 08:30:00,113.33,113.34,113.155,113.31,8705900011.0
2007-05-30 09:00:00,113.31,113.43,113.235,113.395,9244900019.0
2007-05-30 09:30:00,113.41,113.51,113.4,113.43,6866999996.0
2007-05-30 10:00:00,113.42,113.64,113.305,113.58,10481200009.0
2007-05-30 10:30:00,113.585,113.81,113.5,113.74,13198800003.0
2007-05-30 11:00:00,113.74,113.85,113.66,113.66,6432599987.0
2007-05-30 11:30:00,113.66,113.76,113.53,113.76,4805299996.0
2007-05-30 12:00:00,113.75,113.81,113.64,113.68,5039899985.0
2007-05-30 12:30:00,113.68,113.71,113.57,113.63,4164599996.0
2007-05-30 13:00:00,113.62,113.64,113.48,113.605,5343299992.0
2007-05-30 13:30:00,113.61,113.65,113.48,113.49,7171299984.0
2007-05-30 14:00:00,113.48,113.535,113.29,113.33,14928199959.0
2007-05-30 14:30:00,113.32,113.49,113.225,113.26,15398099944.0
2007-05-30 15:00:00,113.26,113.34,113.14,113.175,13351899963.0
2007-05-30 15:30:00,113.18,113.2,113.03,113.12,11089899965.0
2007-05-30 16:00:00,113.09,113.16,113.02,113.12,9296499978.0
2007-05-30 16:30:00,113.12,113.14,112.96,113.04,10243699999.0
2007-05-30 17:00:00,113.04,113.09,112.965,112.98,7461600002.0
2007-05-30 17:30:00,112.98,113.1,112.95,112.96,6326900002.0
2007-05-30 18:00:00,112.97,113.05,112.92,113.05,5324900000.0
2007-05-30 18:30:00,113.05,113.08,112.98,113.01,4986299997.0
2007-05-30 19:00:00,113.01,113.1,112.99,113.08,3475300001.0
2007-05-30 19:30:00,113.08,113.12,113.01,113.07,2992600001.0
2007-05-30 20:00:00,113.07,113.18,113.015,113.17,3858999991.0
2007-05-30 20:30:00,113.165,113.27,113.15,113.24,5152799989.0
2007-05-30 21:00:00,113.24,113.26,113.19,113.21,3284899983.0
2007-05-30 21:30:00,113.21,113.34,113.2,113.29,4098099978.0
2007-05-30 22:00:00,113.29,113.31,113.24,113.28,2515500000.0
2007-05-30 22:30:00,113.25,113.3,113.21,113.21,1961900000.0
2007-05-30 23:00:00,113.2,113.25,113.17,113.235,1163699999.0
2007-05-30 23:30:00,113.23,113.28,113.175,113.21,2054699997.0
2007-05-31 00:00:00,113.2,113.24,113.14,113.205,1162700000.0
2007-05-31 00:30:00,113.22,113.25,113.175,113.21,953399999.0
2007-05-31 01:00:00,113.21,113.23,113.16,113.21,2079600000.0
2007-05-31 01:30:00,113.21,113.26,113.16,113.235,3671999999.0
2007-05-31 02:00:00,113.23,113.255,113.13,113.17,4390100000.0
2007-05-31 02:30:00,113.17,113.21,113.115,113.115,5202599999.0
2007-05-31 03:00:00,113.14,113.275,113.12,113.18,6778799997.0
2007-05-31 03:30:00,113.18,113.24,113.095,113.14,7854999997.0
2007-05-31 04:00:00,113.135,113.19,113.075,113.15,6218799995.0
2007-05-31 04:30:00,113.15,113.18,113.115,113.16,4272599995.0
2007-05-31 05:00:00,113.16,113.21,113.15,113.195,2796800000.0
2007-05-31 05:30:00,113.2,113.2,113.165,113.19,1774299998.0
2007-05-31 06:00:00,113.2,113.21,113.16,113.18,2135800000.0
2007-05-31 06:30:00,113.18,113.205,113.17,113.205,2717900000.0
2007-05-31 07:00:00,113.19,113.25,113.125,113.2,3765499999.0
2007-05-31 07:30:00,113.22,113.3,113.155,113.3,5098300000.0
2007-05-31 08:00:00,113.31,113.42,113.22,113.41,7297500000.0
2007-05-31 08:30:00,113.41,113.5,113.355,113.43,6946199981.0
2007-05-31 09:00:00,113.44,113.45,113.24,113.33,8202300002.0
2007-05-31 09:30:00,113.34,113.4,113.29,113.34,6559999982.0
2007-05-31 10:00:00,113.35,113.63,113.315,113.55,8593999956.0
2007-05-31 10:30:00,113.53,113.62,113.465,113.56,7237799967.0
2007-05-31 11:00:00,113.54,113.6,113.44,113.5,6511099978.0
2007-05-31 11:30:00,113.5,113.69,113.475,113.67,10220299956.0
2007-05-31 12:00:00,113.67,113.67,113.52,113.62,7073799992.0
2007-05-31 12:30:00,113.6,113.71,113.595,113.69,7060299953.0
2007-05-31 13:00:00,113.695,113.75,113.63,113.68,10151999936.0
2007-05-31 13:30:00,113.68,113.705,113.525,113.6,12406499952.0
2007-05-31 14:00:00,113.61,113.85,113.535,113.73,11817099972.0
2007-05-31 14:30:00,113.71,113.92,113.56,113.88,11496400002.0
2007-05-31 15:00:00,113.87,114.0,113.685,113.84,10789200013.0
2007-05-31 15:30:00,113.84,114.04,113.73,113.86,13262400049.0
2007-05-31 16:00:00,113.92,114.06,113.83,113.94,12890999989.0
2007-05-31 16:30:00,113.94,114.01,113.83,113.96,8815099982.0
2007-05-31 17:00:00,113.96,113.97,113.775,113.82,11284100024.0
2007-05-31 17:30:00,113.82,113.91,113.78,113.78,6684699982.0
2007-05-31 18:00:00,113.78,113.92,113.745,113.88,4349400002.0
2007-05-31 18:30:00,113.87,113.89,113.78,113.84,3122900004.0
2007-05-31 19:00:00,113.84,113.87,113.775,113.835,5337000004.0
2007-05-31 19:30:00,113.83,113.85,113.76,113.81,4361800010.0
2007-05-31 20:00:00,113.82,113.84,113.78,113.81,4683600001.0
2007-05-31 20:30:00,113.815,113.84,113.77,113.79,4612600029.0
2007-05-31 21:00:00,113.79,113.82,113.73,113.77,2384900007.0
2007-05-31 21:30:00,113.77,113.79,113.735,113.78,3402300017.0
2007-05-31 22:00:00,113.79,113.9,113.74,113.86,1863100006.0
2007-05-31 22:30:00,113.87,113.89,113.825,113.86,1923500007.0
2007-05-31 23:00:00,113.84,113.86,113.665,113.7,1536400000.0
2007-05-31 23:30:00,113.7,113.8,113.69,113.76,1842000002.0
2007-06-01 00:00:00,113.76,113.825,113.705,113.735,2292600009.0
2007-06-01 00:30:00,113.735,113.78,113.73,113.76,1367700012.0
2007-06-01 01:00:00,113.77,113.78,113.72,113.77,1034800003.0
2007-06-01 01:30:00,113.77,113.81,113.77,113.78,2030800015.0
2007-06-01 02:00:00,113.78,113.87,113.735,113.78,2848700007.0
2007-06-01 02:30:00,113.8,113.81,113.65,113.735,4120900016.0
2007-06-01 03:00:00,113.75,113.78,113.68,113.71,1810000002.0
2007-06-01 03:30:00,113.71,113.81,113.7,113.76,2251300001.0
2007-06-01 04:00:00,113.76,113.79,113.75,113.78,1707399999.0
2007-06-01 04:30:00,113.78,113.9,113.77,113.83,2300100007.0
2007-06-01 05:00:00,113.83,113.85,113.82,113.845,986500003.0
2007-06-01 05:30:00,113.86,113.89,113.84,113.86,810000002.0
2007-06-01 06:00:00,113.86,113.9,113.81,113.88,1246700003.0
2007-06-01 06:30:00,113.88,113.95,113.85,113.92,2084800005.0
2007-06-01 07:00:00,113.91,113.98,113.91,113.97,1866000005.0
2007-06-01 07:30:00,113.97,114.05,113.9,114.04,2625600014.0
2007-06-01 08:00:00,114.04,114.08,113.99,114.045,5128600035.0
2007-06-01 08:30:00,114.055,114.125,113.9,114.105,9564099964.0
2007-06-01 09:00:00,114.12,114.12,114.0,114.05,5359700008.0
2007-06-01 09:30:00,114.04,114.065,113.905,113.94,4819399941.0
2007-06-01 10:00:00,113.935,113.99,113.86,113.98,6554299994.0
2007-06-01 10:30:00,113.97,114.1,113.96,114.07,4169400005.0
2007-06-01 11:00:00,114.07,114.11,114.01,114.05,4403299999.0
2007-06-01 11:30:00,114.045,114.08,113.94,114.07,5965400043.0
2007-06-01 12:00:00,114.07,114.14,113.98,114.13,4619000013.0
2007-06-01 12:30:00,114.11,114.24,114.03,114.2,7852200001.0
2007-06-01 13:00:00,114.2,114.27,114.18,114.23,7575499989.0
2007-06-01 13:30:00,114.23,114.23,114.165,114.2,4635100006.0
2007-06-01 14:00:00,114.2,114.36,114.075,114.14,10174099963.0
2007-06-01 14:30:00,114.18,114.45,114.17,114.43,4717899992.0
2007-06-01 15:00:00,114.42,114.47,114.3,114.43,7133050034.0
2007-06-01 15:30:00,114.43,114.52,114.28,114.37,7508050051.0
2007-06-01 16:00:00,114.38,114.54,114.32,114.53,10719200029.0
2007-06-01 16:30:00,114.525,114.74,114.27,114.68,10352600045.0
2007-06-01 17:00:00,114.68,114.87,114.63,114.87,10426400053.0
2007-06-01 17:30:00,114.86,115.19,114.85,115.12,12980200091.0
2007-06-01 18:00:00,115.125,115.15,114.97,114.98,10586900112.0
2007-06-01 18:30:00,114.99,115.0,114.905,114.95,3301599997.0
2007-06-01 19:00:00,114.935,114.97,114.845,114.97,2927999997.0
2007-06-01 19:30:00,114.96,115.06,114.91,114.91,2505799998.0
2007-06-01 20:00:00,114.9,114.98,114.875,114.94,1684800000.0
2007-06-01 20:30:00,114.94,115.0,114.91,114.91,1703199999.0
2007-06-01 21:00:00,114.93,114.96,114.895,114.93,2040000000.0
2007-06-01 21:30:00,114.93,114.98,114.89,114.98,1182000000.0
2007-06-01 22:00:00,114.98,115.09,114.935,115.08,567700000.0
2007-06-01 22:30:00,115.07,115.09,115.01,115.08,712400000.0
2007-06-03 23:00:00,114.98,115.0,114.97,114.97,176200000.0
2007-06-03 23:30:00,114.97,114.99,114.93,114.94,114200000.0
2007-06-04 00:00:00,114.93,114.99,114.92,114.97,264500000.0
2007-06-04 00:30:00,114.97,115.03,114.865,114.97,558700000.0
2007-06-04 01:00:00,114.98,115.02,114.92,115.0,1033400000.0
2007-06-04 01:30:00,114.97,115.015,114.93,114.94,2839100000.0
2007-06-04 02:00:00,114.945,114.95,114.85,114.875,3890700000.0
2007-06-04 02:30:00,114.87,114.93,114.86,114.9,2749899994.0
2007-06-04 03:00:00,114.9,114.97,114.885,114.95,3267899999.0
2007-06-04 03:30:00,114.95,114.97,114.89,114.93,3054099992.0
2007-06-04 04:00:00,114.94,114.96,114.86,114.91,3398399993.0
2007-06-04 04:30:00,114.9,114.91,114.84,114.88,1865899999.0
2007-06-04 05:00:00,114.88,114.93,114.86,114.93,1822399996.0
2007-06-04 05:30:00,114.93,114.97,114.92,114.94,1222700000.0
2007-06-04 06:00:00,114.93,115.0,114.93,114.99,1220199997.0
2007-06-04 06:30:00,115.0,115.01,114.9,114.915,1964299991.0
2007-06-04 07:00:00,114.92,115.0,114.87,114.98,2171999999.0
2007-06-04 07:30:00,114.98,115.08,114.96,115.07,3218700021.0
2007-06-04 08:00:00,115.07,115.535,115.06,115.38,9601300001.0
2007-06-04 08:30:00,115.4,115.41,115.29,115.38,10016999983.0
2007-06-04 09:00:00,115.37,115.43,115.28,115.32,7075200001.0
2007-06-04 09:30:00,115.32,115.41,115.255,115.35,9245000027.0
2007-06-04 10:00:00,115.35,115.46,115.33,115.405,6187400009.0
2007-06-04 10:30:00,115.42,115.54,115.34,115.5,6627799974.0
2007-06-04 11:00:00,115.495,115.58,115.35,115.525,9955699994.0
2007-06-04 11:30:00,115.54,115.61,115.345,115.48,8294600045.0
2007-06-04 12:00:00,115.46,115.52,115.38,115.4,6086800025.0
2007-06-04 12:30:00,115.49,115.515,115.31,115.39,3991399994.0
2007-06-04 13:00:00,115.385,115.42,115.235,115.34,6070200008.0
2007-06-04 13:30:00,115.35,115.41,115.185,115.34,6602000086.0
2007-06-04 14:00:00,115.34,115.36,115.09,115.18,8103200047.0
2007-06-04 14:30:00,115.18,115.22,114.89,115.01,13208300078.0
2007-06-04 15:00:00,115.0,115.05,114.815,114.94,6638000043.0
2007-06-04 15:30:00,114.94,115.11,114.92,115.09,8534000055.0
2007-06-04 16:00:00,115.11,115.15,114.965,115.08,10593500039.0
2007-06-04 16:30:00,115.08,115.18,114.985,115.175,5905900033.0
2007-06-04 17:00:00,115.175,115.24,115.08,115.12,7714600006.0
2007-06-04 17:30:00,115.12,115.13,115.005,115.04,7084300073.0
2007-06-04 18:00:00,115.035,115.14,114.955,115.09,6994900032.0
2007-06-04 18:30:00,115.09,115.09,114.955,115.05,5042600029.0
2007-06-04 19:00:00,115.04,115.08,114.955,115.055,4581800036.0
2007-06-04 19:30:00,115.05,115.16,115.02,115.11,3594000018.0
2007-06-04 20:00:00,115.11,115.13,115.02,115.11,4412000055.0
2007-06-04 20:30:00,115.105,115.11,115.02,115.07,4337399983.0
2007-06-04 21:00:00,115.065,115.065,114.97,115.04,2615800003.0
2007-06-04 21:30:00,115.04,115.05,114.985,115.03,2994700007.0
2007-06-04 22:00:00,115.02,115.07,114.98,115.07,1534500008.0
2007-06-04 22:30:00,115.07,115.08,114.975,114.99,2261300003.0
2007-06-04 23:00:00,115.0,115.0,114.92,114.985,1136200000.0
2007-06-04 23:30:00,114.98,115.09,114.94,115.07,1403200001.0
2007-06-05 00:00:00,115.07,115.08,114.98,115.035,2155200009.0
2007-06-05 00:30:00,115.04,115.07,114.95,114.99,1250500001.0
2007-06-05 01:00:00,114.99,115.01,114.88,114.92,3026200017.0
2007-06-05 01:30:00,114.93,114.96,114.885,114.89,2187000016.0
2007-06-05 02:00:00,114.89,115.02,114.84,115.02,4213300018.0
2007-06-05 02:30:00,115.01,115.035,114.97,115.02,3319800009.0
2007-06-05 03:00:00,115.02,115.08,114.975,114.985,2881899989.0
2007-06-05 03:30:00,115.0,115.07,114.94,115.01,3011000010.0
2007-06-05 04:00:00,115.01,115.03,114.95,114.97,1650299990.0
2007-06-05 04:30:00,114.98,115.03,114.91,114.925,3081100018.0
2007-06-05 05:00:00,114.925,115.03,114.92,115.005,1654199999.0
2007-06-05 05:30:00,115.01,115.07,114.96,115.02,2813699986.0
2007-06-05 06:00:00,115.05,115.08,114.975,115.04,3296500014.0
2007-06-05 06:30:00,115.045,115.13,115.03,115.11,2270299992.0
2007-06-05 07:00:00,115.105,115.15,115.085,115.12,1964600001.0
2007-06-05 07:30:00,115.12,115.15,115.09,115.13,3163600001.0
2007-06-05 08:00:00,115.135,115.2,115.04,115.06,6118299999.0
2007-06-05 08:30:00,115.05,115.32,115.04,115.13,7782200033.0
2007-06-05 09:00:00,115.13,115.24,115.09,115.16,8970500050.0
2007-06-05 09:30:00,115.15,115.23,115.025,115.13,11488700077.0
2007-06-05 10:00:00,115.12,115.14,115.005,115.1,8550600046.0
2007-06-05 10:30:00,115.1,115.21,115.045,115.11,4071699952.0
2007-06-05 11:00:00,115.1,115.11,115.0,115.06,7171100053.0
2007-06-05 11:30:00,115.06,115.07,114.88,115.0,7938099988.0
2007-06-05 12:00:00,114.99,115.0,114.855,114.915,4168399975.0
2007-06-05 12:30:00,114.91,114.94,114.775,114.83,3248100000.0
2007-06-05 13:00:00,114.84,114.93,114.78,114.79,6812800019.0
2007-06-05 13:30:00,114.8,114.91,114.78,114.81,3949399998.0
2007-06-05 14:00:00,114.81,114.99,114.73,114.76,12980900002.0
2007-06-05 14:30:00,114.76,114.76,114.47,114.52,14394599992.0
2007-06-05 15:00:00,114.52,114.61,114.37,114.575,10899000076.0
2007-06-05 15:30:00,114.575,114.65,114.405,114.47,8087600058.0
2007-06-05 16:00:00,114.445,114.695,114.415,114.645,6151800000.0
2007-06-05 16:30:00,114.645,114.79,114.63,114.67,7869800008.0
2007-06-05 17:00:00,114.665,114.75,114.62,114.7,7004500055.0
2007-06-05 17:30:00,114.7,114.73,114.54,114.56,7266700017.0
2007-06-05 18:00:00,114.56,114.57,114.27,114.27,7732100027.0
2007-06-05 18:30:00,114.275,114.39,114.22,114.275,9681200028.0
2007-06-05 19:00:00,114.275,114.32,114.01,114.09,9579200037.0
2007-06-05 19:30:00,114.09,114.14,114.01,114.125,5580200023.0
2007-06-05 20:00:00,114.13,114.24,114.12,114.21,4433100027.0
2007-06-05 20:30:00,114.21,114.28,114.2,114.25,3185900015.0
2007-06-05 21:00:00,114.235,114.31,114.17,114.23,2347700016.0
2007-06-05 21:30:00,114.24,114.26,114.14,114.16,2646100024.0
2007-06-05 22:00:00,114.145,114.24,114.14,114.2,2592700005.0
2007-06-05 22:30:00,114.2,114.26,114.065,114.12,2698600005.0
2007-06-05 23:00:00,114.12,114.16,114.07,114.07,1356900001.0
2007-06-05 23:30:00,114.08,114.155,114.055,114.07,2036400001.0
2007-06-06 00:00:00,114.07,114.18,114.07,114.17,1292500006.0
2007-06-06 00:30:00,114.17,114.195,114.1,114.195,2229300004.0
2007-06-06 01:00:00,114.195,114.23,114.17,114.23,2791900008.0
2007-06-06 01:30:00,114.22,114.33,114.215,114.31,3188299995.0
2007-06-06 02:00:00,114.31,114.35,114.26,114.3,4161800009.0
2007-06-06 02:30:00,114.3,114.36,114.3,114.325,2967000014.0
2007-06-06 03:00:00,114.32,114.35,114.28,114.3,3160900008.0
2007-06-06 03:30:00,114.3,114.38,114.265,114.34,4531000002.0
2007-06-06 04:00:00,114.34,114.36,114.27,114.295,2621800010.0
2007-06-06 04:30:00,114.29,114.545,114.22,114.53,6031599996.0
2007-06-06 05:00:00,114.525,114.66,114.51,114.62,4419299999.0
2007-06-06 05:30:00,114.615,114.65,114.58,114.62,1918100000.0
2007-06-06 06:00:00,114.62,114.63,114.58,114.63,3050000001.0
2007-06-06 06:30:00,114.63,114.63,114.57,114.6,1596100000.0
2007-06-06 07:00:00,114.6,114.62,114.49,114.52,1907199999.0
2007-06-06 07:30:00,114.51,114.53,114.46,114.47,1819800000.0
2007-06-06 08:00:00,114.47,114.53,114.425,114.515,5511399987.0
2007-06-06 08:30:00,114.52,114.62,114.49,114.59,6592899986.0
2007-06-06 09:00:00,114.585,114.64,114.54,114.575,7925999956.0
2007-06-06 09:30:00,114.57,114.58,114.28,114.35,11523199990.0
2007-06-06 10:00:00,114.345,114.345,114.17,114.195,14423999997.0
2007-06-06 10:30:00,114.2,114.38,114.175,114.37,10302499990.0
2007-06-06 11:00:00,114.37,114.64,114.37,114.55,7762000000.0
2007-06-06 11:30:00,114.55,114.55,114.28,114.295,5098900000.0
2007-06-06 12:00:00,114.3,114.31,113.98,114.02,7937700000.0
2007-06-06 12:30:00,114.03,114.06,113.83,113.89,9736099997.0
2007-06-06 13:00:00,113.89,114.06,113.88,114.05,6327500005.0
2007-06-06 13:30:00,114.05,114.08,113.81,113.975,9184299999.0
2007-06-06 14:00:00,113.975,114.21,113.95,114.09,12353600027.0
2007-06-06 14:30:00,114.09,114.41,113.93,114.39,15403800035.0
2007-06-06 15:00:00,114.4,114.57,114.295,114.51,11782200111.0
2007-06-06 15:30:00,114.51,114.61,114.38,114.53,10049100012.0
2007-06-06 16:00:00,114.52,114.69,114.42,114.67,12213000004.0
2007-06-06 16:30:00,114.67,114.69,114.32,114.33,12591199993.0
2007-06-06 17:00:00,114.33,114.55,114.33,114.5,5372899985.0
2007-06-06 17:30:00,114.51,114.55,114.33,114.34,4397699997.0
2007-06-06 18:00:00,114.37,114.45,114.26,114.39,3544399998.0
2007-06-06 18:30:00,114.39,114.48,114.28,114.38,3169200000.0
2007-06-06 19:00:00,114.39,114.42,114.13,114.24,4433500000.0
2007-06-06 19:30:00,114.24,114.33,114.165,114.26,2917900000.0
2007-06-06 20:00:00,114.17,114.3,114.145,114.3,1892700000.0
2007-06-06 20:30:00,114.29,114.42,114.2,114.3,2764400000.0
2007-06-06 21:00:00,114.29,114.38,114.18,114.32,2203200000.0
2007-06-06 21:30:00,114.34,114.43,114.29,114.41,1664900000.0
2007-06-06 22:00:00,114.41,114.42,114.3,114.33,832900000.0
2007-06-06 22:30:00,114.32,114.44,114.305,114.345,1231400000.0
2007-06-06 23:00:00,114.37,114.45,114.31,114.41,1036500000.0
2007-06-06 23:30:00,114.4,114.46,114.35,114.39,618200000.0
2007-06-07 00:00:00,114.38,114.41,114.29,114.36,1013800000.0
2007-06-07 00:30:00,114.36,114.38,114.25,114.35,922600000.0
2007-06-07 01:00:00,114.34,114.35,114.21,114.26,1206100000.0
2007-06-07 01:30:00,114.26,114.27,114.16,114.17,1326700000.0
2007-06-07 02:00:00,114.16,114.27,114.04,114.25,4320999944.0
2007-06-07 02:30:00,114.26,114.3,114.185,114.21,1980099988.0
2007-06-07 03:00:00,114.21,114.33,114.2,114.28,1576099999.0
2007-06-07 03:30:00,114.26,114.53,114.26,114.45,2832700000.0
2007-06-07 04:00:00,114.46,114.54,114.415,114.5,1777200000.0
2007-06-07 04:30:00,114.49,114.56,114.49,114.52,851900000.0
2007-06-07 05:00:00,114.5,114.59,114.47,114.5,1061100000.0
2007-06-07 05:30:00,114.5,114.54,114.425,114.52,1514200000.0
2007-06-07 06:00:00,114.53,114.63,114.52,114.56,2438300000.0
2007-06-07 06:30:00,114.57,114.6,114.51,114.53,1618600000.0
2007-06-07 07:00:00,114.55,114.63,114.5,114.57,1229800000.0
2007-06-07 07:30:00,114.56,114.66,114.52,114.64,1292600000.0
2007-06-07 08:00:00,114.64,114.86,114.62,114.76,3468900000.0
2007-06-07 08:30:00,114.78,114.78,114.685,114.75,4836099981.0
2007-06-07 09:00:00,114.75,114.76,114.55,114.61,5278499985.0
2007-06-07 09:30:00,114.61,114.66,114.52,114.545,4548299964.0
2007-06-07 10:00:00,114.57,114.72,114.51,114.65,4811399973.0
2007-06-07 10:30:00,114.65,114.79,114.61,114.75,4164899990.0
2007-06-07 11:00:00,114.76,114.77,114.44,114.55,5156899992.0
2007-06-07 11:30:00,114.55,114.58,114.435,114.56,3964099967.0
2007-06-07 12:00:00,114.57,114.66,114.475,114.56,5675599987.0
2007-06-07 12:30:00,114.57,114.635,114.44,114.46,4082199994.0
2007-06-07 13:00:00,114.43,114.66,114.43,114.66,4184699993.0
2007-06-07 13:30:00,114.65,114.67,114.565,114.61,4295099999.0
2007-06-07 14:00:00,114.61,114.63,114.295,114.33,7217299991.0
2007-06-07 14:30:00,114.34,114.57,114.27,114.48,6909699995.0
2007-06-07 15:00:00,114.48,114.69,114.47,114.65,4066499986.0
2007-06-07 15:30:00,114.67,114.84,114.58,114.65,6838099981.0
2007-06-07 16:00:00,114.65,114.85,114.62,114.71,7473399978.0
2007-06-07 16:30:00,114.71,114.76,114.38,114.42,6597099998.0
2007-06-07 17:00:00,114.4,114.51,114.29,114.31,5839899991.0
2007-06-07 17:30:00,114.31,114.42,114.26,114.35,4385999993.0
2007-06-07 18:00:00,114.35,114.41,114.21,114.38,6115699995.0
2007-06-07 18:30:00,114.345,114.42,113.915,113.98,6959799990.0
2007-06-07 19:00:00,113.98,114.19,113.86,113.96,5271999986.0
2007-06-07 19:30:00,113.94,113.95,113.77,113.87,4741999991.0
2007-06-07 20:00:00,113.87,113.89,113.765,113.86,2649499990.0
2007-06-07 20:30:00,113.86,114.03,113.86,114.02,2245400000.0
2007-06-07 21:00:00,114.02,114.05,113.88,113.91,3140500000.0
2007-06-07 21:30:00,113.9,113.93,113.73,113.74,2684199999.0
2007-06-07 22:00:00,113.75,113.77,113.56,113.56,1536600000.0
2007-06-07 22:30:00,113.58,113.68,113.52,113.59,1987700000.0
2007-06-07 23:00:00,113.58,113.61,113.385,113.51,1141500000.0
2007-06-07 23:30:00,113.52,113.565,113.415,113.55,1941300000.0
2007-06-08 00:00:00,113.55,113.63,113.485,113.59,3312500000.0
2007-06-08 00:30:00,113.595,113.655,113.49,113.635,3943100000.0
2007-06-08 01:00:00,113.64,114.03,113.59,113.96,6579700011.0
2007-06-08 01:30:00,113.96,114.14,113.93,114.11,5262000037.0
2007-06-08 02:00:00,114.11,114.18,114.02,114.11,5737700019.0
2007-06-08 02:30:00,114.11,114.17,113.95,114.0,5609800000.0
2007-06-08 03:00:00,114.0,114.06,113.955,114.015,3737100000.0
2007-06-08 03:30:00,114.015,114.22,113.955,114.205,5046700000.0
2007-06-08 04:00:00,114.18,114.34,114.155,114.24,4374600000.0
2007-06-08 04:30:00,114.24,114.24,114.12,114.23,3015000000.0
2007-06-08 05:00:00,114.24,114.3,114.165,114.21,2390300000.0
2007-06-08 05:30:00,114.23,114.24,114.18,114.24,2025600000.0
2007-06-08 06:00:00,114.23,114.23,114.12,114.22,3349900000.0
2007-06-08 06:30:00,114.21,114.27,114.12,114.12,3044200000.0
2007-06-08 07:00:00,114.13,114.16,114.04,114.04,2298700000.0
2007-06-08 07:30:00,114.03,114.07,113.94,114.045,4286700000.0
2007-06-08 08:00:00,114.045,114.045,113.83,113.845,5848600000.0
2007-06-08 08:30:00,113.85,113.87,113.6,113.775,12270100038.0
2007-06-08 09:00:00,113.78,113.87,113.42,113.56,11690200034.0
2007-06-08 09:30:00,113.55,113.75,113.505,113.6,9909500019.0
2007-06-08 10:00:00,113.6,113.72,113.47,113.715,10157099999.0
2007-06-08 10:30:00,113.715,113.95,113.67,113.95,11374100063.0
2007-06-08 11:00:00,113.96,113.96,113.66,113.805,10020900034.0
2007-06-08 11:30:00,113.81,113.96,113.62,113.75,14882500116.0
2007-06-08 12:00:00,113.75,114.05,113.6,114.035,11390500008.0
2007-06-08 12:30:00,114.05,114.12,113.74,113.96,14063199972.0
2007-06-08 13:00:00,113.65,113.94,113.44,113.64,12346499957.0
2007-06-08 13:30:00,113.635,113.79,113.56,113.75,8582199989.0
2007-06-08 14:00:00,113.74,114.14,113.7,114.0,9362099997.0
2007-06-08 14:30:00,114.02,114.33,114.02,114.31,10603600033.0
2007-06-08 15:00:00,114.29,114.54,114.265,114.47,6416700013.0
2007-06-08 15:30:00,114.47,114.685,114.42,114.67,11336200039.0
2007-06-08 16:00:00,114.68,114.81,114.57,114.74,10676900032.0
2007-06-08 16:30:00,114.73,114.74,114.57,114.59,6986500049.0
2007-06-08 17:00:00,114.59,114.62,114.34,114.42,7822100052.0
2007-06-08 17:30:00,114.42,114.56,114.365,114.48,5559600032.0
2007-06-08 18:00:00,114.48,114.62,114.465,114.57,5872200014.0
2007-06-08 18:30:00,114.57,114.6,114.49,114.54,4165300005.0
2007-06-08 19:00:00,114.54,114.6,114.495,114.6,3144000005.0
2007-06-08 19:30:00,114.595,114.84,114.55,114.745,6287200003.0
2007-06-08 20:00:00,114.745,114.77,114.64,114.71,6454000000.0
2007-06-08 20:30:00,114.705,114.78,114.66,114.68,6305500000.0
2007-06-08 21:00:00,114.67,114.85,114.635,114.8,2534599999.0
2007-06-08 21:30:00,114.8,114.85,114.7,114.8,2739400000.0
2007-06-08 22:00:00,114.8,114.83,114.66,114.73,2522900000.0
2007-06-08 22:30:00,114.73,114.83,114.71,114.73,3199599987.0
2007-06-10 23:30:00,114.63,114.7,114.615,114.7,89000000.0
2007-06-11 00:00:00,114.68,114.7,114.555,114.6,939900000.0
2007-06-11 00:30:00,114.59,114.62,114.545,114.59,1183700000.0
2007-06-11 01:00:00,114.58,114.59,114.47,114.49,3333700000.0
2007-06-11 01:30:00,114.49,114.57,114.415,114.5,4198400001.0
2007-06-11 02:00:00,114.5,114.68,114.47,114.645,3607400003.0
2007-06-11 02:30:00,114.645,114.67,114.52,114.605,5336400004.0
2007-06-11 03:00:00,114.61,114.635,114.55,114.57,3219000000.0
2007-06-11 03:30:00,114.57,114.63,114.49,114.5,3386100000.0
2007-06-11 04:00:00,114.5,114.55,114.475,114.53,2368600000.0
2007-06-11 04:30:00,114.53,114.54,114.4,114.435,4400800003.0
2007-06-11 05:00:00,114.44,114.52,114.365,114.45,3016900000.0
2007-06-11 05:30:00,114.445,114.5,114.4,114.41,2731399998.0
2007-06-11 06:00:00,114.405,114.55,114.39,114.55,2680200000.0
2007-06-11 06:30:00,114.54,114.58,114.53,114.57,1308700000.0
2007-06-11 07:00:00,114.55,114.67,114.55,114.64,1169800000.0
2007-06-11 07:30:00,114.62,114.72,114.615,114.635,2352300001.0
2007-06-11 08:00:00,114.61,114.66,114.43,114.445,5575400010.0
2007-06-11 08:30:00,114.45,114.57,114.42,114.53,7411199991.0
2007-06-11 09:00:00,114.53,114.55,114.36,114.415,5770399996.0
2007-06-11 09:30:00,114.41,114.6,114.305,114.47,9923599989.0
2007-06-11 10:00:00,114.47,114.62,114.43,114.55,8018099995.0
2007-06-11 10:30:00,114.54,114.6,114.475,114.55,5932800004.0
2007-06-11 11:00:00,114.54,114.655,114.48,114.59,3578999999.0
2007-06-11 11:30:00,114.59,114.62,114.5,114.56,6272900000.0
2007-06-11 12:00:00,114.57,114.63,114.45,114.49,7026999991.0
2007-06-11 12:30:00,114.485,114.59,114.48,114.53,5708499993.0
2007-06-11 13:00:00,114.53,114.69,114.45,114.63,6316699995.0
2007-06-11 13:30:00,114.63,114.67,114.48,114.51,3709100000.0
2007-06-11 14:00:00,114.51,114.62,114.45,114.55,5283199996.0
2007-06-11 14:30:00,114.55,114.78,114.55,114.735,5811499998.0
2007-06-11 15:00:00,114.75,114.85,114.74,114.79,8038800000.0
2007-06-11 15:30:00,114.79,114.81,114.7,114.71,6330399996.0
2007-06-11 16:00:00,114.71,114.77,114.575,114.7,7255299999.0
2007-06-11 16:30:00,114.7,114.73,114.56,114.61,10287299995.0
2007-06-11 17:00:00,114.61,114.72,114.6,114.67,6594299985.0
2007-06-11 17:30:00,114.675,114.76,114.66,114.72,7498099995.0
2007-06-11 18:00:00,114.72,114.76,114.68,114.755,4318399999.0
2007-06-11 18:30:00,114.75,114.78,114.68,114.76,3407499999.0
2007-06-11 19:00:00,114.76,114.83,114.68,114.83,3922900000.0
2007-06-11 19:30:00,114.83,114.83,114.68,114.77,4036500000.0
2007-06-11 20:00:00,114.77,114.84,114.755,114.78,2843300000.0
2007-06-11 20:30:00,114.77,114.81,114.68,114.795,2818700000.0
2007-06-11 21:00:00,114.795,114.93,114.68,114.8,4070600000.0
2007-06-11 21:30:00,114.81,114.88,114.65,114.76,4295300009.0
2007-06-11 22:00:00,114.765,114.8,114.75,114.765,879000001.0
2007-06-11 22:30:00,114.77,114.83,114.65,114.83,2566700001.0
2007-06-11 23:00:00,114.8,114.845,114.755,114.79,1036699994.0
2007-06-11 23:30:00,114.795,114.83,114.74,114.76,2347999993.0
2007-06-12 00:00:00,114.77,114.77,114.695,114.75,1339400000.0
2007-06-12 00:30:00,114.75,114.89,114.735,114.87,1766999999.0
2007-06-12 01:00:00,114.865,114.96,114.85,114.88,2603399997.0
2007-06-12 01:30:00,114.88,114.95,114.88,114.9,3691499998.0
2007-06-12 02:00:00,114.9,114.9,114.78,114.8,3837599997.0
2007-06-12 02:30:00,114.79,114.89,114.79,114.84,3754500000.0
2007-06-12 03:00:00,114.83,114.83,114.72,114.74,3814100000.0
2007-06-12 03:30:00,114.75,114.76,114.71,114.74,1921300000.0
2007-06-12 04:00:00,114.73,114.79,114.7,114.78,3126600000.0
2007-06-12 04:30:00,114.78,114.825,114.745,114.82,2839700000.0
2007-06-12 05:00:00,114.8,114.86,114.79,114.82,3142199997.0
2007-06-12 05:30:00,114.83,114.86,114.8,114.83,2068099998.0
2007-06-12 06:00:00,114.82,114.85,114.745,114.8,2356199999.0
2007-06-12 06:30:00,114.81,114.83,114.75,114.81,3688999993.0
2007-06-12 07:00:00,114.8,114.81,114.685,114.7,4527499998.0
2007-06-12 07:30:00,114.7,114.73,114.64,114.69,5699599985.0
2007-06-12 08:00:00,114.7,114.78,114.63,114.76,6457699997.0
2007-06-12 08:30:00,114.765,114.79,114.7,114.74,8683599997.0
2007-06-12 09:00:00,114.75,114.925,114.65,114.69,12476300000.0
2007-06-12 09:30:00,114.695,114.75,114.57,114.58,4789999999.0
2007-06-12 10:00:00,114.58,114.72,114.58,114.705,9482899997.0
2007-06-12 10:30:00,114.71,114.8,114.685,114.74,6125199996.0
2007-06-12 11:00:00,114.74,114.87,114.72,114.74,6210599992.0
2007-06-12 11:30:00,114.75,114.79,114.685,114.72,5252700000.0
2007-06-12 12:00:00,114.72,114.77,114.655,114.71,6754699995.0
2007-06-12 12:30:00,114.69,114.87,114.645,114.8,6405600000.0
2007-06-12 13:00:00,114.8,114.82,114.68,114.73,5561399996.0
2007-06-12 13:30:00,114.73,114.8,114.635,114.635,2522199999.0
2007-06-12 14:00:00,114.635,114.7,114.56,114.62,4173699988.0
2007-06-12 14:30:00,114.64,114.68,114.51,114.58,5685899992.0
2007-06-12 15:00:00,114.58,114.62,114.5,114.62,6403900000.0
2007-06-12 15:30:00,114.61,114.68,114.485,114.565,9945100000.0
2007-06-12 16:00:00,114.57,114.57,114.32,114.33,12305599997.0
2007-06-12 16:30:00,114.33,114.47,114.21,114.34,11677999997.0
2007-06-12 17:00:00,114.35,114.39,114.245,114.29,7201799997.0
2007-06-12 17:30:00,114.29,114.49,114.24,114.47,7581199998.0
2007-06-12 18:00:00,114.47,114.52,114.385,114.49,4875900000.0
2007-06-12 18:30:00,114.49,114.49,114.355,114.4,6093299990.0
2007-06-12 19:00:00,114.38,114.48,114.345,114.47,6490499998.0
2007-06-12 19:30:00,114.48,114.54,114.4,114.5,6798399998.0
2007-06-12 20:00:00,114.49,114.56,114.445,114.46,5320999994.0
2007-06-12 20:30:00,114.46,114.48,114.31,114.37,5239499994.0
2007-06-12 21:00:00,114.37,114.37,114.125,114.21,3501499993.0
2007-06-12 21:30:00,114.21,114.21,114.08,114.1,2904899994.0
2007-06-12 22:00:00,114.09,114.12,113.97,114.01,3380500000.0
2007-06-12 22:30:00,114.01,114.07,113.93,113.94,3463499999.0
2007-06-12 23:00:00,113.95,113.96,113.86,113.92,3206900000.0
2007-06-12 23:30:00,113.92,114.02,113.89,113.985,1648000000.0
2007-06-13 00:00:00,114.0,114.04,113.97,114.01,1635700000.0
2007-06-13 00:30:00,114.0,114.04,113.96,113.99,2551100000.0
2007-06-13 01:00:00,113.99,114.02,113.93,113.985,3150300000.0
2007-06-13 01:30:00,114.0,114.01,113.87,113.87,2441199998.0
2007-06-13 02:00:00,113.88,114.0,113.835,113.99,5367299990.0
2007-06-13 02:30:00,113.99,114.0,113.895,113.99,3476099996.0
2007-06-13 03:00:00,114.0,114.06,113.96,114.02,3804799998.0
2007-06-13 03:30:00,114.02,114.11,114.01,114.1,2516100000.0
2007-06-13 04:00:00,114.09,114.14,114.065,114.09,2625599999.0
2007-06-13 04:30:00,114.09,114.13,113.95,113.98,5116299995.0
2007-06-13 05:00:00,113.98,114.07,113.955,114.065,4557399995.0
2007-06-13 05:30:00,114.07,114.1,114.02,114.095,3249099996.0
2007-06-13 06:00:00,114.095,114.49,114.065,114.48,11329999992.0
2007-06-13 06:30:00,114.47,114.57,114.43,114.5,6553000004.0
2007-06-13 07:00:00,114.5,114.5,114.41,114.47,6201400018.0
2007-06-13 07:30:00,114.47,114.55,114.395,114.455,6851700011.0
2007-06-13 08:00:00,114.45,114.62,114.45,114.58,4701600001.0
2007-06-13 08:30:00,114.58,114.64,114.48,114.64,7290300014.0
2007-06-13 09:00:00,114.64,114.67,114.44,114.53,6612300028.0
2007-06-13 09:30:00,114.53,114.53,114.16,114.23,9680000006.0
2007-06-13 10:00:00,114.23,114.34,114.025,114.07,9964100039.0
2007-06-13 10:30:00,114.07,114.22,113.86,114.08,10004800031.0
2007-06-13 11:00:00,114.07,114.16,113.945,114.05,4488600000.0
2007-06-13 11:30:00,114.05,114.12,113.965,114.11,3659800000.0
2007-06-13 12:00:00,114.09,114.2,113.99,114.18,7148800022.0
2007-06-13 12:30:00,114.17,114.21,114.09,114.13,6232000013.0
2007-06-13 13:00:00,114.13,114.25,114.1,114.19,9577300035.0
2007-06-13 13:30:00,114.19,114.22,114.045,114.16,7078900017.0
2007-06-13 14:00:00,114.17,114.27,114.045,114.23,7692200050.0
2007-06-13 14:30:00,114.22,114.25,113.985,114.21,10009900009.0
2007-06-13 15:00:00,114.07,114.4,114.055,114.34,4697000000.0
2007-06-13 15:30:00,114.32,114.37,114.19,114.27,3445500000.0
2007-06-13 16:00:00,114.29,114.72,114.19,114.69,11734800052.0
2007-06-13 16:30:00,114.675,114.73,114.535,114.63,10982200053.0
2007-06-13 17:00:00,114.64,114.86,114.61,114.7,9865500021.0
2007-06-13 17:30:00,114.7,114.71,114.625,114.68,6993800010.0
2007-06-13 18:00:00,114.69,114.81,114.625,114.66,9360200028.0
2007-06-13 18:30:00,114.65,114.66,114.51,114.53,6197000043.0
2007-06-13 19:00:00,114.52,114.56,114.36,114.36,7565400024.0
2007-06-13 19:30:00,114.37,114.58,114.345,114.56,8340800049.0
2007-06-13 20:00:00,114.56,114.68,114.44,114.65,7122900068.0
2007-06-13 20:30:00,114.65,114.89,114.61,114.81,6071100046.0
2007-06-13 21:00:00,114.81,114.985,114.78,114.975,6059500028.0
2007-06-13 21:30:00,114.97,115.11,114.94,115.105,6293900039.0
2007-06-13 22:00:00,115.105,115.11,115.03,115.08,3266500000.0
2007-06-13 22:30:00,115.08,115.13,115.03,115.1,2577000000.0
2007-06-13 23:00:00,115.08,115.11,114.86,114.9,2208700000.0
2007-06-13 23:30:00,114.905,114.95,114.81,114.94,2441300000.0
2007-06-14 00:00:00,114.95,115.02,114.84,114.89,1443600000.0
2007-06-14 00:30:00,114.87,114.93,114.83,114.86,1659500000.0
2007-06-14 01:00:00,114.86,114.87,114.77,114.8,1832000000.0
2007-06-14 01:30:00,114.8,114.83,114.77,114.8,2814200000.0
2007-06-14 02:00:00,114.8,114.89,114.77,114.87,2891000000.0
2007-06-14 02:30:00,114.865,114.96,114.845,114.93,2525700000.0
2007-06-14 03:00:00,114.93,114.95,114.9,114.93,3422100000.0
2007-06-14 03:30:00,114.925,114.98,114.92,114.965,2565800000.0
2007-06-14 04:00:00,114.965,115.01,114.91,114.98,2470100000.0
2007-06-14 04:30:00,115.0,115.01,114.95,114.955,2660700000.0
2007-06-14 05:00:00,114.98,115.055,114.96,115.02,2352099996.0
2007-06-14 05:30:00,115.03,115.03,114.96,114.99,2916899999.0
2007-06-14 06:00:00,114.99,115.01,114.935,114.98,3894900000.0
2007-06-14 06:30:00,114.975,115.03,114.96,114.99,2839100002.0
2007-06-14 07:00:00,114.99,115.03,114.97,115.02,2446200000.0
2007-06-14 07:30:00,115.02,115.06,115.0,115.03,1681000002.0
2007-06-14 08:00:00,115.03,115.07,114.975,115.02,3802599999.0
2007-06-14 08:30:00,115.02,115.07,114.96,115.06,6885200006.0
2007-06-14 09:00:00,115.06,115.1,114.97,115.08,5250600005.0
2007-06-14 09:30:00,115.07,115.28,115.02,115.26,6905500016.0
2007-06-14 10:00:00,115.26,115.26,115.135,115.15,5862300015.0
2007-06-14 10:30:00,115.15,115.38,115.135,115.355,5583600030.0
2007-06-14 11:00:00,115.355,115.41,115.315,115.41,6585399988.0
2007-06-14 11:30:00,115.405,115.47,115.21,115.355,4612199966.0
2007-06-14 12:00:00,115.35,115.37,115.195,115.21,6142899981.0
2007-06-14 12:30:00,115.21,115.31,115.12,115.12,4538299971.0
2007-06-14 13:00:00,115.09,115.22,115.09,115.16,9197999980.0
2007-06-14 13:30:00,115.165,115.26,115.16,115.23,5333700008.0
2007-06-14 14:00:00,115.23,115.25,115.095,115.095,7575100029.0
2007-06-14 14:30:00,115.12,115.35,115.075,115.28,13611000066.0
2007-06-14 15:00:00,115.185,115.34,115.175,115.31,8020100047.0
2007-06-14 15:30:00,115.32,115.33,115.175,115.24,6876399994.0
2007-06-14 16:00:00,115.24,115.28,115.145,115.18,11854200022.0
2007-06-14 16:30:00,115.17,115.2,115.02,115.03,9990100036.0
2007-06-14 17:00:00,115.03,115.12,114.995,115.08,4260200009.0
2007-06-14 17:30:00,115.085,115.16,115.045,115.1,3444000006.0
2007-06-14 18:00:00,115.1,115.17,115.1,115.14,3910799998.0
2007-06-14 18:30:00,115.135,115.23,115.135,115.16,3646499996.0
2007-06-14 19:00:00,115.16,115.18,115.06,115.1,3843600003.0
2007-06-14 19:30:00,115.095,115.12,115.04,115.07,3596000000.0
2007-06-14 20:00:00,115.09,115.13,115.05,115.08,3764099996.0
2007-06-14 20:30:00,115.08,115.14,115.0,115.08,4888900001.0
2007-06-14 21:00:00,115.075,115.1,115.03,115.055,4602300020.0
2007-06-14 21:30:00,115.055,115.08,115.0,115.045,2341100006.0
2007-06-14 22:00:00,115.03,115.04,114.95,114.97,1426099999.0
2007-06-14 22:30:00,114.98,115.06,114.96,115.04,1668399999.0
2007-06-14 23:00:00,115.04,115.045,114.93,114.99,1067800000.0
2007-06-14 23:30:00,114.99,115.19,114.99,115.09,1465000000.0
2007-06-15 00:00:00,115.085,115.17,114.98,115.16,1222799998.0
2007-06-15 00:30:00,115.16,115.18,115.08,115.14,2734700001.0
2007-06-15 01:00:00,115.135,115.19,115.12,115.17,1739400000.0
2007-06-15 01:30:00,115.17,115.23,115.11,115.19,2027800000.0
2007-06-15 02:00:00,115.17,115.19,115.11,115.15,2400500000.0
2007-06-15 02:30:00,115.16,115.31,115.145,115.26,2671600000.0
2007-06-15 03:00:00,115.23,115.31,115.19,115.225,3056800000.0
2007-06-15 03:30:00,115.23,115.28,115.21,115.26,1755100000.0
2007-06-15 04:00:00,115.26,115.27,115.19,115.24,3019200000.0
2007-06-15 04:30:00,115.24,115.29,115.22,115.24,1999400000.0
2007-06-15 05:00:00,115.26,115.3,115.22,115.3,1317800001.0
2007-06-15 05:30:00,115.29,115.32,115.27,115.3,2099600001.0
2007-06-15 06:00:00,115.32,115.35,115.27,115.28,2014200001.0
2007-06-15 06:30:00,115.28,115.3,115.25,115.29,672600000.0
2007-06-15 07:00:00,115.29,115.3,115.25,115.26,942100001.0
2007-06-15 07:30:00,115.265,115.3,115.245,115.27,1577800001.0
2007-06-15 08:00:00,115.285,115.345,115.25,115.29,4893300003.0
2007-06-15 08:30:00,115.29,115.34,115.27,115.33,4892100008.0
2007-06-15 09:00:00,115.33,115.43,115.255,115.285,4655200020.0
2007-06-15 09:30:00,115.28,115.54,115.27,115.51,8024600047.0
2007-06-15 10:00:00,115.49,115.58,115.47,115.54,8035900066.0
2007-06-15 10:30:00,115.55,115.76,115.55,115.74,9285399983.0
2007-06-15 11:00:00,115.73,115.9,115.715,115.81,3760599991.0
2007-06-15 11:30:00,115.8,115.86,115.74,115.85,2985900000.0
2007-06-15 12:00:00,115.85,116.14,115.83,115.98,8058699947.0
2007-06-15 12:30:00,115.975,116.14,115.965,116.115,6136199984.0
2007-06-15 13:00:00,116.115,116.12,115.93,115.94,7477399989.0
2007-06-15 13:30:00,115.94,116.13,115.94,116.08,8235199968.0
2007-06-15 14:00:00,116.08,116.17,115.9,115.9,9123899995.0
2007-06-15 14:30:00,115.89,116.42,115.88,116.25,13854699958.0
2007-06-15 15:00:00,116.25,116.36,116.09,116.1,10091499942.0
2007-06-15 15:30:00,116.11,116.28,116.04,116.2,9821299980.0
2007-06-15 16:00:00,116.21,116.34,116.19,116.215,9963099967.0
2007-06-15 16:30:00,116.23,116.23,116.07,116.07,8179399997.0
2007-06-15 17:00:00,116.08,116.17,115.73,115.73,8623099986.0
2007-06-15 17:30:00,115.73,115.8,115.605,115.69,9789000013.0
2007-06-15 18:00:00,115.68,115.76,115.64,115.68,6065200021.0
2007-06-15 18:30:00,115.68,115.7,115.525,115.68,5087200012.0
2007-06-15 19:00:00,115.68,115.68,115.595,115.63,2369999992.0
2007-06-15 19:30:00,115.64,115.68,115.555,115.67,5690300017.0
2007-06-15 20:00:00,115.655,115.68,115.57,115.63,3326600025.0
2007-06-15 20:30:00,115.63,115.65,115.5,115.53,5738600013.0
2007-06-15 21:00:00,115.535,115.57,115.475,115.55,3430700005.0
2007-06-15 21:30:00,115.56,115.61,115.515,115.56,3510799999.0
2007-06-15 22:00:00,115.56,115.59,115.51,115.56,1723499999.0
2007-06-15 22:30:00,115.56,115.63,115.525,115.57,1853600000.0
2007-06-17 23:30:00,115.6,115.61,115.57,115.58,14400000.0
2007-06-18 00:00:00,115.59,115.61,115.54,115.55,82100000.0
2007-06-18 00:30:00,115.57,115.67,115.54,115.64,846700000.0
2007-06-18 01:00:00,115.65,115.65,115.59,115.61,978599999.0
2007-06-18 01:30:00,115.61,115.77,115.61,115.74,2702100000.0
2007-06-18 02:00:00,115.74,115.76,115.545,115.63,6434699988.0
2007-06-18 02:30:00,115.63,115.695,115.62,115.66,3758200006.0
2007-06-18 03:00:00,115.67,115.805,115.65,115.78,2605599999.0
2007-06-18 03:30:00,115.795,115.81,115.72,115.8,3050799998.0
2007-06-18 04:00:00,115.81,115.89,115.765,115.84,3027799988.0
2007-06-18 04:30:00,115.84,115.87,115.81,115.86,2666599988.0
2007-06-18 05:00:00,115.86,115.95,115.855,115.87,1502800001.0
2007-06-18 05:30:00,115.89,115.89,115.82,115.84,2182100000.0
2007-06-18 06:00:00,115.84,115.87,115.71,115.76,2524099998.0
2007-06-18 06:30:00,115.78,115.91,115.75,115.88,4031699998.0
2007-06-18 07:00:00,115.89,115.92,115.78,115.835,3188500001.0
2007-06-18 07:30:00,115.83,115.93,115.8,115.88,4509800006.0
2007-06-18 08:00:00,115.88,115.945,115.865,115.895,5352199989.0
2007-06-18 08:30:00,115.9,115.99,115.82,115.92,9656800015.0
2007-06-18 09:00:00,115.89,115.95,115.57,115.71,13540599989.0
2007-06-18 09:30:00,115.71,115.71,115.41,115.455,9594699963.0
2007-06-18 10:00:00,115.455,115.5,115.36,115.43,8037999985.0
2007-06-18 10:30:00,115.43,115.49,115.34,115.38,9385499995.0
2007-06-18 11:00:00,115.395,115.41,115.13,115.28,12291499976.0
2007-06-18 11:30:00,115.28,115.46,115.26,115.34,6954599993.0
2007-06-18 12:00:00,115.34,115.35,115.095,115.15,8111099964.0
2007-06-18 12:30:00,115.15,115.2,115.115,115.19,3710699996.0
2007-06-18 13:00:00,115.19,115.26,115.08,115.09,4854899997.0
2007-06-18 13:30:00,115.08,115.12,114.995,115.08,8593699976.0
2007-06-18 14:00:00,115.075,115.14,114.93,115.05,11410799948.0
2007-06-18 14:30:00,115.05,115.08,114.84,114.96,17898199928.0
2007-06-18 15:00:00,114.96,115.1,114.88,115.06,12662499945.0
2007-06-18 15:30:00,115.07,115.17,115.02,115.08,10240799965.0
2007-06-18 16:00:00,115.08,115.13,114.99,115.1,10047999980.0
2007-06-18 16:30:00,115.1,115.25,115.025,115.19,8849299999.0
2007-06-18 17:00:00,115.17,115.4,115.135,115.38,8665399975.0
2007-06-18 17:30:00,115.38,115.52,115.215,115.23,9842100008.0
2007-06-18 18:00:00,115.23,115.36,115.215,115.28,6925299986.0
2007-06-18 18:30:00,115.23,115.31,115.215,115.3,4595799986.0
2007-06-18 19:00:00,115.29,115.31,115.2,115.235,4855299990.0
2007-06-18 19:30:00,115.235,115.29,115.2,115.24,3725899991.0
2007-06-18 20:00:00,115.25,115.26,115.22,115.26,3126899983.0
2007-06-18 20:30:00,115.26,115.28,115.21,115.22,5647999983.0
2007-06-18 21:00:00,115.22,115.3,115.21,115.275,4536900001.0
2007-06-18 21:30:00,115.28,115.36,115.28,115.35,4036199983.0
2007-06-18 22:00:00,115.35,115.36,115.285,115.31,2090000000.0
2007-06-18 22:30:00,115.305,115.45,115.295,115.43,2504299998.0
2007-06-18 23:00:00,115.43,115.43,115.31,115.34,1106000000.0
2007-06-18 23:30:00,115.33,115.4,115.33,115.4,1461400000.0
2007-06-19 00:00:00,115.37,115.45,115.355,115.42,1336000000.0
2007-06-19 00:30:00,115.42,115.46,115.375,115.46,1377600000.0
2007-06-19 01:00:00,115.455,115.51,115.43,115.47,2073900001.0
2007-06-19 01:30:00,115.49,115.51,115.41,115.42,2823500000.0
2007-06-19 02:00:00,115.42,115.45,115.365,115.41,5915699992.0
2007-06-19 02:30:00,115.405,115.51,115.39,115.46,3589499998.0
2007-06-19 03:00:00,115.46,115.46,115.35,115.36,3677899997.0
2007-06-19 03:30:00,115.365,115.44,115.34,115.41,4341400000.0
2007-06-19 04:00:00,115.42,115.42,115.275,115.345,4219399998.0
2007-06-19 04:30:00,115.33,115.38,115.305,115.38,1538900000.0
2007-06-19 05:00:00,115.38,115.45,115.35,115.43,2073599999.0
2007-06-19 05:30:00,115.43,115.45,115.38,115.4,2130499998.0
2007-06-19 06:00:00,115.405,115.43,115.35,115.36,3881499998.0
2007-06-19 06:30:00,115.36,115.44,115.33,115.39,4745599993.0
2007-06-19 07:00:00,115.39,115.4,115.31,115.325,6041999992.0
2007-06-19 07:30:00,115.33,115.42,115.32,115.42,4661699995.0
2007-06-19 08:00:00,115.42,115.43,115.245,115.305,7906299999.0
2007-06-19 08:30:00,115.31,115.36,115.27,115.33,8074899971.0
2007-06-19 09:00:00,115.32,115.49,115.19,115.45,10377999983.0
2007-06-19 09:30:00,115.48,115.48,115.21,115.39,9324499974.0
2007-06-19 10:00:00,115.385,115.58,115.3,115.56,6967300000.0
2007-06-19 10:30:00,115.57,115.58,115.44,115.53,10193799961.0
2007-06-19 11:00:00,115.54,115.65,115.475,115.6,5018099971.0
2007-06-19 11:30:00,115.6,115.64,115.46,115.56,6735099991.0
2007-06-19 12:00:00,115.56,115.58,115.335,115.45,7654699998.0
2007-06-19 12:30:00,115.45,115.52,115.35,115.44,7671699989.0
2007-06-19 13:00:00,115.41,115.46,115.12,115.3,10859500012.0
2007-06-19 13:30:00,115.39,115.77,115.31,115.73,11648399934.0
2007-06-19 14:00:00,115.73,115.78,115.47,115.53,15912799943.0
2007-06-19 14:30:00,115.55,115.67,115.46,115.48,12559999953.0
2007-06-19 15:00:00,115.48,115.55,115.32,115.33,8181999973.0
2007-06-19 15:30:00,115.32,115.51,115.29,115.47,7194900005.0
2007-06-19 16:00:00,115.46,115.64,115.39,115.61,11336899967.0
2007-06-19 16:30:00,115.6,116.05,115.59,116.04,18860599979.0
2007-06-19 17:00:00,116.04,116.09,115.94,116.02,12605799995.0
2007-06-19 17:30:00,116.01,116.08,115.94,115.98,7834899986.0
2007-06-19 18:00:00,115.975,116.11,115.945,116.03,7335799996.0
2007-06-19 18:30:00,116.03,116.09,115.985,116.05,8264099988.0
2007-06-19 19:00:00,116.05,116.12,116.03,116.09,7633899992.0
2007-06-19 19:30:00,116.09,116.12,116.04,116.1,5852899993.0
2007-06-19 20:00:00,116.1,116.2,116.015,116.16,9232899999.0
2007-06-19 20:30:00,116.16,116.16,116.015,116.07,7863900000.0
2007-06-19 21:00:00,116.07,116.1,116.03,116.09,4122100000.0
2007-06-19 21:30:00,116.06,116.09,115.985,116.0,4435799999.0
2007-06-19 22:00:00,116.0,116.08,115.99,116.05,1926100000.0
2007-06-19 22:30:00,116.045,116.19,116.045,116.1,2625800000.0
2007-06-19 23:00:00,116.09,116.11,116.04,116.1,1621800000.0
2007-06-19 23:30:00,116.09,116.13,116.055,116.11,1226300000.0
2007-06-20 00:00:00,116.095,116.15,116.08,116.13,1638800000.0
2007-06-20 00:30:00,116.13,116.165,116.055,116.16,2466100000.0
2007-06-20 01:00:00,116.155,116.17,116.05,116.09,2275300000.0
2007-06-20 01:30:00,116.12,116.15,116.02,116.13,3299900000.0
2007-06-20 02:00:00,116.125,116.23,116.025,116.07,7576499993.0
2007-06-20 02:30:00,116.075,116.12,116.06,116.075,3330499996.0
2007-06-20 03:00:00,116.075,116.12,116.055,116.06,3168099996.0
2007-06-20 03:30:00,116.06,116.16,116.05,116.11,5936899997.0
2007-06-20 04:00:00,116.11,116.11,116.0,116.06,5621099997.0
2007-06-20 04:30:00,116.06,116.09,116.03,116.08,3448099997.0
2007-06-20 05:00:00,116.08,116.1,116.04,116.07,1115700000.0
2007-06-20 05:30:00,116.08,116.09,116.01,116.03,1890199998.0
2007-06-20 06:00:00,116.03,116.07,116.02,116.06,1500400000.0
2007-06-20 06:30:00,116.06,116.12,116.04,116.11,3099699978.0
2007-06-20 07:00:00,116.11,116.13,116.06,116.12,2633099997.0
2007-06-20 07:30:00,116.12,116.19,116.08,116.095,4497600030.0
2007-06-20 08:00:00,116.1,116.13,115.855,115.99,7401999999.0
2007-06-20 08:30:00,115.99,116.0,115.835,115.89,8362300010.0
2007-06-20 09:00:00,115.89,116.01,115.775,115.88,8969300023.0
2007-06-20 09:30:00,115.88,116.1,115.82,116.0,12357599970.0
2007-06-20 10:00:00,116.01,116.07,115.94,115.97,7154099981.0
2007-06-20 10:30:00,115.965,115.98,115.815,115.84,13865699997.0
2007-06-20 11:00:00,115.84,115.86,115.75,115.75,7930299960.0
2007-06-20 11:30:00,115.75,115.87,115.6,115.79,7595399997.0
2007-06-20 12:00:00,115.78,115.95,115.6,115.92,9348600000.0
2007-06-20 12:30:00,115.92,115.97,115.78,115.92,5947300001.0
2007-06-20 13:00:00,115.92,115.96,115.73,115.89,6100300001.0
2007-06-20 13:30:00,115.88,115.96,115.76,115.89,6475299998.0
2007-06-20 14:00:00,115.89,115.94,115.75,115.84,4743599999.0
2007-06-20 14:30:00,115.88,115.9,115.62,115.755,8653600007.0
2007-06-20 15:00:00,115.76,115.83,115.43,115.57,9689799976.0
2007-06-20 15:30:00,115.58,115.69,115.49,115.66,7783799973.0
2007-06-20 16:00:00,115.66,115.87,115.5,115.85,12452600014.0
2007-06-20 16:30:00,115.84,116.17,115.71,116.17,12587099977.0
2007-06-20 17:00:00,116.17,116.28,115.99,116.17,8823700064.0
2007-06-20 17:30:00,116.17,116.23,116.015,116.09,9702700051.0
2007-06-20 18:00:00,116.09,116.15,116.08,116.13,5958300057.0
2007-06-20 18:30:00,116.13,116.14,116.065,116.11,2444700020.0
2007-06-20 19:00:00,116.11,116.13,115.97,116.025,6645600059.0
2007-06-20 19:30:00,116.03,116.06,116.0,116.05,3377500024.0
2007-06-20 20:00:00,116.05,116.08,115.975,116.02,2961900018.0
2007-06-20 20:30:00,116.02,116.1,115.88,115.9,5432800050.0
2007-06-20 21:00:00,115.9,115.98,115.79,115.83,4965100046.0
2007-06-20 21:30:00,115.84,115.85,115.77,115.82,2569199995.0
2007-06-20 22:00:00,115.81,115.92,115.77,115.9,4388600025.0
2007-06-20 22:30:00,115.9,115.92,115.765,115.85,4446500014.0
2007-06-20 23:00:00,115.82,115.89,115.65,115.81,2059800000.0
2007-06-20 23:30:00,115.81,115.89,115.65,115.84,2065200005.0
2007-06-21 00:00:00,115.84,115.88,115.77,115.78,1204200001.0
2007-06-21 00:30:00,115.78,115.78,115.63,115.65,2445600008.0
2007-06-21 01:00:00,115.65,115.77,115.6,115.735,1539000002.0
2007-06-21 01:30:00,115.77,115.9,115.76,115.81,2002600000.0
2007-06-21 02:00:00,115.81,115.87,115.78,115.805,3973900024.0
2007-06-21 02:30:00,115.8,115.86,115.79,115.835,2283000005.0
2007-06-21 03:00:00,115.835,115.84,115.765,115.79,2405800000.0
2007-06-21 03:30:00,115.79,115.86,115.78,115.86,2192600003.0
2007-06-21 04:00:00,115.86,115.89,115.83,115.88,1923900006.0
2007-06-21 04:30:00,115.88,115.89,115.82,115.825,2211300000.0
2007-06-21 05:00:00,115.84,115.89,115.835,115.89,1511400000.0
2007-06-21 05:30:00,115.89,115.92,115.85,115.89,1612300004.0
2007-06-21 06:00:00,115.9,115.98,115.88,115.89,2042100016.0
2007-06-21 06:30:00,115.89,115.97,115.86,115.96,3028100014.0
2007-06-21 07:00:00,115.97,115.99,115.9,115.93,1984200003.0
2007-06-21 07:30:00,115.93,115.98,115.85,115.94,3051700008.0
2007-06-21 08:00:00,115.94,116.01,115.9,115.92,3896000010.0
2007-06-21 08:30:00,115.92,115.985,115.845,115.9,4722000016.0
2007-06-21 09:00:00,115.9,115.96,115.82,115.885,7163399975.0
2007-06-21 09:30:00,115.89,115.9,115.76,115.8,6915399990.0
2007-06-21 10:00:00,115.81,115.94,115.79,115.91,6855899977.0
2007-06-21 10:30:00,115.92,115.98,115.805,115.86,8191200017.0
2007-06-21 11:00:00,115.86,115.92,115.75,115.895,5867000031.0
2007-06-21 11:30:00,115.895,116.05,115.77,116.01,4349900018.0
2007-06-21 12:00:00,116.01,116.13,115.87,116.0,6452900039.0
2007-06-21 12:30:00,116.0,116.01,115.81,115.97,4416300044.0
2007-06-21 13:00:00,115.97,116.04,115.74,115.97,7964100050.0
2007-06-21 13:30:00,115.945,115.98,115.68,115.85,6865800009.0
2007-06-21 14:00:00,115.86,115.89,115.61,115.62,8733000027.0
2007-06-21 14:30:00,115.63,115.68,115.26,115.4,16584799990.0
2007-06-21 15:00:00,115.41,115.58,115.345,115.42,12756400041.0
2007-06-21 15:30:00,115.42,115.46,115.22,115.28,11188100006.0
2007-06-21 16:00:00,115.27,115.4,115.225,115.345,8708499988.0
2007-06-21 16:30:00,115.35,115.52,115.33,115.44,10255599928.0
2007-06-21 17:00:00,115.43,115.48,115.335,115.4,10983299939.0
2007-06-21 17:30:00,115.4,115.4,115.17,115.25,12020200013.0
2007-06-21 18:00:00,115.25,115.3,115.115,115.15,10833100042.0
2007-06-21 18:30:00,115.16,115.22,115.1,115.15,6801500004.0
2007-06-21 19:00:00,115.15,115.19,115.11,115.15,2985700023.0
2007-06-21 19:30:00,115.15,115.21,115.04,115.11,6298900003.0
2007-06-21 20:00:00,115.11,115.14,115.015,115.085,5203100022.0
2007-06-21 20:30:00,115.08,115.08,114.93,114.95,6488800014.0
2007-06-21 21:00:00,114.935,115.12,114.935,115.08,5891100033.0
2007-06-21 21:30:00,115.09,115.1,115.02,115.065,3975500012.0
2007-06-21 22:00:00,115.07,115.14,115.03,115.13,1201700000.0
2007-06-21 22:30:00,115.13,115.17,115.09,115.09,1791400001.0
2007-06-21 23:00:00,115.1,115.16,115.07,115.095,1758000000.0
2007-06-21 23:30:00,115.08,115.17,115.035,115.155,1428200005.0
2007-06-22 00:00:00,115.16,115.18,115.12,115.17,628100000.0
2007-06-22 00:30:00,115.19,115.2,115.13,115.185,678800001.0
2007-06-22 01:00:00,115.19,115.24,115.18,115.21,2013800001.0
2007-06-22 01:30:00,115.18,115.25,115.18,115.25,979500001.0
2007-06-22 02:00:00,115.245,115.37,115.235,115.34,3793800008.0
2007-06-22 02:30:00,115.35,115.4,115.33,115.36,3287499982.0
2007-06-22 03:00:00,115.36,115.41,115.32,115.41,2296999992.0
2007-06-22 03:30:00,115.41,115.43,115.38,115.42,1726599985.0
2007-06-22 04:00:00,115.405,115.47,115.4,115.47,1777399991.0
2007-06-22 04:30:00,115.47,115.48,115.44,115.46,1822099987.0
2007-06-22 05:00:00,115.46,115.46,115.35,115.37,2352399988.0
2007-06-22 05:30:00,115.36,115.39,115.26,115.33,3571799971.0
2007-06-22 06:00:00,115.33,115.36,115.3,115.35,1046400000.0
2007-06-22 06:30:00,115.35,115.39,115.31,115.37,1186899998.0
2007-06-22 07:00:00,115.38,115.38,115.3,115.33,1651900000.0
2007-06-22 07:30:00,115.32,115.37,115.22,115.285,3286400000.0
2007-06-22 08:00:00,115.285,115.505,115.225,115.49,7591899995.0
2007-06-22 08:30:00,115.49,115.5,115.425,115.47,6431999972.0
2007-06-22 09:00:00,115.47,115.65,115.41,115.625,12504199985.0
2007-06-22 09:30:00,115.62,115.64,115.43,115.55,5835699975.0
2007-06-22 10:00:00,115.55,115.75,115.43,115.74,7523099990.0
2007-06-22 10:30:00,115.74,115.75,115.55,115.56,6437899988.0
2007-06-22 11:00:00,115.56,115.72,115.54,115.69,6194299967.0
2007-06-22 11:30:00,115.685,115.79,115.575,115.65,7937999991.0
2007-06-22 12:00:00,115.65,115.8,115.62,115.79,6532399972.0
2007-06-22 12:30:00,115.785,115.81,115.7,115.7,7474199955.0
2007-06-22 13:00:00,115.7,115.8,115.66,115.75,7478699994.0
2007-06-22 13:30:00,115.75,115.87,115.6,115.73,7636300002.0
2007-06-22 14:00:00,115.74,115.77,115.505,115.66,10898000051.0
2007-06-22 14:30:00,115.655,115.8,115.5,115.68,12070800055.0
2007-06-22 15:00:00,115.68,115.74,115.52,115.71,7362700014.0
2007-06-22 15:30:00,115.71,115.91,115.59,115.83,9591800034.0
2007-06-22 16:00:00,115.82,116.15,115.69,116.145,10186900065.0
2007-06-22 16:30:00,116.145,116.25,115.91,116.24,11408000044.0
2007-06-22 17:00:00,116.24,116.25,116.02,116.21,5216500000.0
2007-06-22 17:30:00,116.21,116.22,116.0,116.22,8389300033.0
2007-06-22 18:00:00,116.22,116.24,115.93,116.03,7915200037.0
2007-06-22 18:30:00,116.03,116.03,115.94,115.95,5348700019.0
2007-06-22 19:00:00,115.955,115.98,115.85,115.93,5620100020.0
2007-06-22 19:30:00,115.92,115.95,115.85,115.88,3640999995.0
2007-06-22 20:00:00,115.88,115.89,115.77,115.825,4234899997.0
2007-06-22 20:30:00,115.825,115.96,115.8,115.85,4847100015.0
2007-06-22 21:00:00,115.85,115.93,115.79,115.83,2814500008.0
2007-06-22 21:30:00,115.83,115.84,115.67,115.73,3076099998.0
2007-06-22 22:00:00,115.73,115.84,115.73,115.82,2338099999.0
2007-06-22 22:30:00,115.82,115.94,115.735,115.9,1813199998.0
2007-06-24 23:00:00,115.66,115.69,115.64,115.69,424000000.0
2007-06-24 23:30:00,115.71,115.8,115.695,115.8,222200000.0
2007-06-25 00:00:00,115.8,115.92,115.75,115.9,632000000.0
2007-06-25 00:30:00,115.9,115.93,115.85,115.92,240700000.0
2007-06-25 01:00:00,115.92,115.95,115.85,115.935,2563799999.0
2007-06-25 01:30:00,115.935,115.935,115.805,115.88,3773200000.0
2007-06-25 02:00:00,115.88,115.9,115.83,115.89,3156200001.0
2007-06-25 02:30:00,115.9,115.94,115.765,115.87,5616600010.0
2007-06-25 03:00:00,115.88,115.905,115.82,115.88,6128500004.0
2007-06-25 03:30:00,115.88,115.91,115.865,115.89,3158799997.0
2007-06-25 04:00:00,115.89,115.89,115.75,115.79,5120699998.0
2007-06-25 04:30:00,115.795,115.87,115.76,115.86,1482799999.0
2007-06-25 05:00:00,115.85,115.86,115.8,115.82,1341699996.0
2007-06-25 05:30:00,115.82,115.87,115.82,115.85,1447500000.0
2007-06-25 06:00:00,115.845,115.85,115.76,115.8,2947899999.0
2007-06-25 06:30:00,115.8,115.9,115.78,115.9,1248999999.0
2007-06-25 07:00:00,115.89,115.9,115.68,115.7,4526900005.0
2007-06-25 07:30:00,115.7,115.71,115.505,115.52,4470799998.0
2007-06-25 08:00:00,115.52,115.53,115.435,115.51,7526999996.0
2007-06-25 08:30:00,115.505,115.53,115.39,115.43,9288700028.0
2007-06-25 09:00:00,115.44,115.46,115.31,115.44,7583400010.0
2007-06-25 09:30:00,115.43,115.475,115.325,115.39,5204800007.0
2007-06-25 10:00:00,115.39,115.44,115.3,115.395,10224500030.0
2007-06-25 10:30:00,115.395,115.45,115.23,115.25,8641900028.0
2007-06-25 11:00:00,115.25,115.37,115.24,115.32,7772400015.0
2007-06-25 11:30:00,115.28,115.33,115.065,115.07,8047200009.0
2007-06-25 12:00:00,115.07,115.07,114.85,115.03,7825800031.0
2007-06-25 12:30:00,115.03,115.2,114.94,115.14,5303800022.0
2007-06-25 13:00:00,115.145,115.24,115.06,115.21,4099300006.0
2007-06-25 13:30:00,115.195,115.24,115.095,115.135,3954400008.0
2007-06-25 14:00:00,115.135,115.24,115.105,115.15,10424900007.0
2007-06-25 14:30:00,115.15,115.43,115.12,115.4,13327300055.0
2007-06-25 15:00:00,115.42,115.47,115.36,115.455,9011100025.0
2007-06-25 15:30:00,115.45,115.52,115.32,115.39,8665400048.0
2007-06-25 16:00:00,115.41,115.65,115.38,115.6,13606800023.0
2007-06-25 16:30:00,115.61,115.67,115.49,115.6,7975800024.0
2007-06-25 17:00:00,115.6,115.72,115.525,115.67,12584000060.0
2007-06-25 17:30:00,115.67,115.69,115.48,115.59,9186000005.0
2007-06-25 18:00:00,115.59,115.65,115.54,115.61,6266200028.0
2007-06-25 18:30:00,115.615,115.72,115.56,115.67,5652400023.0
2007-06-25 19:00:00,115.67,115.82,115.62,115.82,7146700033.0
2007-06-25 19:30:00,115.82,115.86,115.73,115.81,4603200036.0
2007-06-25 20:00:00,115.805,115.85,115.67,115.76,6828700014.0
2007-06-25 20:30:00,115.76,115.76,115.375,115.48,12115400017.0
2007-06-25 21:00:00,115.48,115.54,115.375,115.48,7483400028.0
2007-06-25 21:30:00,115.475,115.51,115.38,115.42,3675699996.0
2007-06-25 22:00:00,115.42,115.48,115.35,115.45,1810499998.0
2007-06-25 22:30:00,115.45,115.53,115.375,115.53,2015900000.0
2007-06-25 23:00:00,115.52,115.63,115.45,115.57,1019799999.0
2007-06-25 23:30:00,115.57,115.6,115.48,115.51,1258799994.0
2007-06-26 00:00:00,115.53,115.57,115.475,115.54,1116400000.0
2007-06-26 00:30:00,115.54,115.54,115.41,115.455,1801399999.0
2007-06-26 01:00:00,115.46,115.49,115.37,115.39,2286399999.0
2007-06-26 01:30:00,115.39,115.415,115.31,115.38,2330099999.0
2007-06-26 02:00:00,115.375,115.41,115.27,115.33,4214599999.0
2007-06-26 02:30:00,115.33,115.35,115.17,115.18,6106999999.0
2007-06-26 03:00:00,115.18,115.28,115.135,115.21,5518699998.0
2007-06-26 03:30:00,115.21,115.3,115.14,115.16,3308600000.0
2007-06-26 04:00:00,115.22,115.34,115.145,115.33,3505499996.0
2007-06-26 04:30:00,115.33,115.33,115.1,115.11,5951099999.0
2007-06-26 05:00:00,115.11,115.22,115.1,115.18,4156000000.0
2007-06-26 05:30:00,115.16,115.19,115.11,115.13,2771300000.0
2007-06-26 06:00:00,115.13,115.14,115.06,115.14,4235500000.0
2007-06-26 06:30:00,115.13,115.19,115.11,115.19,3011000000.0
2007-06-26 07:00:00,115.18,115.22,115.085,115.15,3369399998.0
2007-06-26 07:30:00,115.15,115.15,115.01,115.11,3744600000.0
2007-06-26 08:00:00,115.12,115.22,114.89,114.99,7013799990.0
2007-06-26 08:30:00,114.99,115.16,114.93,115.06,9146600018.0
2007-06-26 09:00:00,115.07,115.09,114.87,115.05,12867800025.0
2007-06-26 09:30:00,115.06,115.09,114.86,114.93,9996000047.0
2007-06-26 10:00:00,114.94,115.02,114.89,115.0,6243200009.0
2007-06-26 10:30:00,115.0,115.08,114.88,114.91,9249100040.0
2007-06-26 11:00:00,114.92,114.94,114.63,114.73,12778900028.0
2007-06-26 11:30:00,114.73,114.87,114.72,114.86,6858800007.0
2007-06-26 12:00:00,114.86,115.08,114.76,114.93,9181100017.0
2007-06-26 12:30:00,114.925,115.01,114.81,114.93,7607400026.0
2007-06-26 13:00:00,114.93,115.23,114.89,115.15,9378400049.0
2007-06-26 13:30:00,115.15,115.24,115.04,115.18,7983500033.0
2007-06-26 14:00:00,115.18,115.23,114.96,115.19,9733600032.0
2007-06-26 14:30:00,115.19,115.24,115.0,115.18,11308000027.0
2007-06-26 15:00:00,115.18,115.37,115.1,115.31,9479100024.0
2007-06-26 15:30:00,115.305,115.34,115.15,115.27,9528000045.0
2007-06-26 16:00:00,115.26,115.35,115.05,115.07,18551100044.0
2007-06-26 16:30:00,115.07,115.2,114.99,115.17,10387300018.0
2007-06-26 17:00:00,115.1,115.29,115.09,115.23,7278800012.0
2007-06-26 17:30:00,115.23,115.49,115.2,115.49,10022800032.0
2007-06-26 18:00:00,115.49,115.52,115.34,115.39,6199600016.0
2007-06-26 18:30:00,115.39,115.44,115.25,115.33,7640700029.0
2007-06-26 19:00:00,115.32,115.45,115.275,115.41,5733299997.0
2007-06-26 19:30:00,115.41,115.42,115.29,115.35,5543200039.0
2007-06-26 20:00:00,115.35,115.42,115.28,115.34,6280300044.0
2007-06-26 20:30:00,115.33,115.35,115.2,115.255,5598700022.0
2007-06-26 21:00:00,115.255,115.31,115.135,115.26,4229400020.0
2007-06-26 21:30:00,115.26,115.29,115.18,115.26,4421799995.0
2007-06-26 22:00:00,115.26,115.28,115.17,115.2,3643399979.0
2007-06-26 22:30:00,115.205,115.25,115.135,115.23,2510399990.0
2007-06-26 23:00:00,115.17,115.27,115.13,115.17,2043899982.0
2007-06-26 23:30:00,115.17,115.17,115.04,115.1,2038599994.0
2007-06-27 00:00:00,115.1,115.14,115.025,115.11,2019699995.0
2007-06-27 00:30:00,115.11,115.11,114.96,114.975,2605099985.0
2007-06-27 01:00:00,114.975,115.0,114.73,114.78,4795599988.0
2007-06-27 01:30:00,114.78,114.855,114.69,114.825,5521299997.0
2007-06-27 02:00:00,114.82,114.96,114.75,114.82,6726499997.0
2007-06-27 02:30:00,114.82,114.865,114.76,114.845,6296399993.0
2007-06-27 03:00:00,114.845,114.94,114.83,114.89,5091400000.0
2007-06-27 03:30:00,114.89,114.98,114.85,114.98,3458900009.0
2007-06-27 04:00:00,114.98,115.12,114.9,115.09,3933500000.0
2007-06-27 04:30:00,115.095,115.1,114.86,114.88,5948500011.0
2007-06-27 05:00:00,114.88,114.98,114.85,114.93,2219299995.0
2007-06-27 05:30:00,114.94,114.94,114.72,114.75,2803499995.0
2007-06-27 06:00:00,114.75,114.88,114.7,114.78,6183699999.0
2007-06-27 06:30:00,114.79,114.79,114.64,114.695,8222399999.0
2007-06-27 07:00:00,114.695,114.745,114.56,114.71,5902499999.0
2007-06-27 07:30:00,114.72,114.72,114.36,114.43,8075100010.0
2007-06-27 08:00:00,114.42,114.49,114.24,114.27,8994399995.0
2007-06-27 08:30:00,114.27,114.36,113.99,114.335,13210500012.0
2007-06-27 09:00:00,114.33,114.46,114.16,114.28,12113300031.0
2007-06-27 09:30:00,114.275,114.43,114.27,114.36,11150300044.0
2007-06-27 10:00:00,114.36,114.52,114.27,114.32,12189900029.0
2007-06-27 10:30:00,114.32,114.4,114.22,114.31,6638100027.0
2007-06-27 11:00:00,114.305,114.45,114.17,114.19,9920299954.0
2007-06-27 11:30:00,114.19,114.34,114.15,114.185,9807199983.0
2007-06-27 12:00:00,114.175,114.25,114.12,114.21,8406099974.0
2007-06-27 12:30:00,114.21,114.31,114.125,114.28,10222999980.0
2007-06-27 13:00:00,114.28,114.49,114.23,114.47,9744999967.0
2007-06-27 13:30:00,114.47,114.53,114.42,114.52,7466099978.0
2007-06-27 14:00:00,114.52,114.55,114.325,114.4,10633299963.0
2007-06-27 14:30:00,114.39,114.43,114.02,114.06,7690099975.0
2007-06-27 15:00:00,114.06,114.21,114.0,114.13,8972099969.0
2007-06-27 15:30:00,114.13,114.29,114.03,114.16,12100099968.0
2007-06-27 16:00:00,114.16,114.22,114.03,114.14,12499399940.0
2007-06-27 16:30:00,114.14,114.48,114.14,114.235,13881499946.0
2007-06-27 17:00:00,114.235,114.39,114.14,114.345,11221499952.0
2007-06-27 17:30:00,114.34,114.36,114.195,114.32,9496899972.0
2007-06-27 18:00:00,114.32,114.41,114.26,114.3,8090899978.0
2007-06-27 18:30:00,114.3,114.41,114.28,114.31,5757399990.0
2007-06-27 19:00:00,114.31,114.33,114.09,114.09,8796799995.0
2007-06-27 19:30:00,114.09,114.18,114.06,114.13,7168799995.0
2007-06-27 20:00:00,114.13,114.29,114.065,114.22,7899599943.0
2007-06-27 20:30:00,114.275,114.33,114.19,114.29,6737299973.0
2007-06-27 21:00:00,114.275,114.47,114.21,114.46,7161199966.0
2007-06-27 21:30:00,114.47,114.63,114.395,114.58,8746599955.0
2007-06-27 22:00:00,114.58,114.64,114.455,114.59,3119000000.0
2007-06-27 22:30:00,114.59,114.76,114.575,114.71,3251400000.0
2007-06-27 23:00:00,114.71,114.82,114.6,114.62,2777099999.0
2007-06-27 23:30:00,114.62,114.78,114.56,114.765,2248000000.0
2007-06-28 00:00:00,114.77,115.03,114.74,115.025,4767900001.0
2007-06-28 00:30:00,115.025,115.13,114.925,115.11,7463000000.0
2007-06-28 01:00:00,115.11,115.11,114.91,114.96,4873900000.0
2007-06-28 01:30:00,114.96,115.27,114.935,115.18,7306800000.0
2007-06-28 02:00:00,115.18,115.22,115.045,115.12,8986900000.0
2007-06-28 02:30:00,115.115,115.14,114.845,114.93,9053900000.0
2007-06-28 03:00:00,114.94,114.94,114.7,114.8,8294200000.0
2007-06-28 03:30:00,114.8,114.93,114.73,114.88,4706199982.0
2007-06-28 04:00:00,114.88,114.94,114.785,114.855,3214099984.0
2007-06-28 04:30:00,114.855,114.9,114.8,114.87,2145700001.0
2007-06-28 05:00:00,114.87,114.87,114.74,114.845,1660000000.0
2007-06-28 05:30:00,114.85,114.91,114.785,114.91,2248200000.0
2007-06-28 06:00:00,114.9,114.93,114.815,114.89,3143600012.0
2007-06-28 06:30:00,114.89,114.93,114.775,114.92,2765000015.0
2007-06-28 07:00:00,114.92,114.95,114.825,114.91,5309600050.0
2007-06-28 07:30:00,114.91,115.32,114.89,115.28,7639700002.0
2007-06-28 08:00:00,115.27,115.54,115.21,115.36,13187800000.0
2007-06-28 08:30:00,115.36,115.44,115.23,115.27,8526099991.0
2007-06-28 09:00:00,115.27,115.5,115.13,115.49,12412300005.0
2007-06-28 09:30:00,115.49,115.52,115.33,115.46,10909200009.0
2007-06-28 10:00:00,115.45,115.62,115.4,115.59,11632800032.0
2007-06-28 10:30:00,115.59,115.69,115.43,115.65,11314100004.0
2007-06-28 11:00:00,115.65,115.69,115.53,115.6,7708900031.0
2007-06-28 11:30:00,115.6,115.65,115.48,115.53,7030700092.0
2007-06-28 12:00:00,115.54,115.58,115.45,115.525,8684399997.0
2007-06-28 12:30:00,115.525,115.54,115.36,115.36,9022499994.0
2007-06-28 13:00:00,115.36,115.65,115.23,115.49,16774200008.0
2007-06-28 13:30:00,115.49,115.71,115.41,115.65,15031199999.0
2007-06-28 14:00:00,115.63,115.88,115.595,115.72,15713199997.0
2007-06-28 14:30:00,115.72,115.86,115.625,115.85,12195778302.0
2007-06-28 15:00:00,115.86,115.98,115.8,115.87,11204199988.0
2007-06-28 15:30:00,115.87,115.97,115.73,115.84,14559199979.0
2007-06-28 16:00:00,115.83,115.9,115.74,115.88,9330399974.0
2007-06-28 16:30:00,115.89,115.9,115.64,115.75,11508799993.0
2007-06-28 17:00:00,115.725,115.76,115.56,115.67,9797299966.0
2007-06-28 17:30:00,115.69,115.75,115.64,115.74,7384999986.0
2007-06-28 18:00:00,115.75,115.78,115.645,115.78,4696800000.0
2007-06-28 18:30:00,115.775,115.87,115.725,115.82,6648900003.0
2007-06-28 19:00:00,115.82,115.91,115.81,115.9,5545299998.0
2007-06-28 19:30:00,115.83,116.04,115.83,116.01,7248099990.0
2007-06-28 20:00:00,116.01,116.18,115.94,116.06,13744599987.0
2007-06-28 20:30:00,116.06,116.18,115.88,116.15,16195199976.0
2007-06-28 21:00:00,116.155,116.32,116.025,116.3,15434499953.0
2007-06-28 21:30:00,116.3,116.38,116.22,116.285,11220299922.0
2007-06-28 22:00:00,116.28,116.44,116.21,116.43,4701299981.0
2007-06-28 22:30:00,116.42,116.44,116.19,116.23,4046399992.0
2007-06-28 23:00:00,116.24,116.28,116.1,116.21,1759200007.0
2007-06-28 23:30:00,116.205,116.29,116.16,116.265,2070999995.0
2007-06-29 00:00:00,116.27,116.385,116.26,116.335,915300000.0
2007-06-29 00:30:00,116.355,116.355,116.23,116.23,1520199998.0
2007-06-29 01:00:00,116.24,116.27,116.155,116.17,2026599999.0
2007-06-29 01:30:00,116.16,116.32,116.16,116.235,4005199981.0
2007-06-29 02:00:00,116.225,116.29,116.195,116.23,2685000001.0
2007-06-29 02:30:00,116.23,116.295,116.14,116.235,4811600002.0
2007-06-29 03:00:00,116.235,116.32,116.215,116.235,6598900011.0
2007-06-29 03:30:00,116.235,116.29,116.215,116.25,3967300001.0
2007-06-29 04:00:00,116.25,116.32,116.24,116.3,3504000000.0
2007-06-29 04:30:00,116.3,116.35,116.26,116.35,2846999999.0
2007-06-29 05:00:00,116.345,116.48,116.285,116.46,3257599996.0
2007-06-29 05:30:00,116.455,116.49,116.425,116.48,3841300003.0
2007-06-29 06:00:00,116.48,116.64,116.425,116.525,6608800004.0
2007-06-29 06:30:00,116.525,116.58,116.48,116.52,4640800000.0
2007-06-29 07:00:00,116.52,116.6,116.44,116.48,3465300001.0
2007-06-29 07:30:00,116.48,116.71,116.48,116.6,6174599957.0
2007-06-29 08:00:00,116.62,116.67,116.445,116.46,5683934844.0
2007-06-29 08:30:00,116.46,116.69,116.46,116.66,6774399981.0
2007-06-29 09:00:00,116.645,116.79,116.6,116.73,9611200003.0
2007-06-29 09:30:00,116.73,116.83,116.72,116.75,12382899987.0
2007-06-29 10:00:00,116.75,117.125,116.73,117.07,19481599902.0
2007-06-29 10:30:00,117.07,117.15,117.03,117.09,13799999979.0
2007-06-29 11:00:00,117.08,117.22,116.97,116.99,11299399972.0
2007-06-29 11:30:00,116.99,117.22,116.96,117.15,12944199996.0
2007-06-29 12:00:00,117.15,117.79,117.095,117.14,16222899975.0
2007-06-29 12:30:00,117.12,117.28,117.0,117.01,10978699988.0
2007-06-29 13:00:00,117.005,117.1,116.855,116.97,8276900000.0
2007-06-29 13:30:00,116.96,117.11,116.9,117.01,11435799991.0
2007-06-29 14:00:00,117.01,117.06,116.64,116.71,13796699989.0
2007-06-29 14:30:00,116.7,116.7,116.07,116.17,22695999967.0
2007-06-29 15:00:00,116.155,116.29,116.08,116.17,14017899991.0
2007-06-29 15:30:00,116.17,116.28,116.12,116.23,13533399993.0
2007-06-29 16:00:00,116.25,116.31,115.91,115.93,19740299958.0
2007-06-29 16:30:00,115.93,116.11,115.805,116.09,16697399968.0
2007-06-29 17:00:00,116.08,116.23,115.91,116.23,16898699978.0
2007-06-29 17:30:00,116.23,116.26,116.0,116.01,10246899996.0
2007-06-29 18:00:00,116.01,116.17,115.98,116.11,13828999990.0
2007-06-29 18:30:00,116.1,116.18,115.955,116.15,9023199992.0
2007-06-29 19:00:00,116.145,116.185,116.04,116.07,7063600001.0
2007-06-29 19:30:00,116.08,116.11,116.02,116.06,6383399998.0
2007-06-29 20:00:00,116.055,116.06,115.895,115.985,7636699990.0
2007-06-29 20:30:00,115.99,116.0,115.85,115.87,6028800003.0
2007-06-29 21:00:00,115.86,115.88,115.58,115.595,7126899999.0
2007-06-29 21:30:00,115.595,115.71,115.545,115.57,4850599999.0
2007-06-29 22:00:00,115.57,115.69,115.53,115.65,4522299999.0
2007-06-29 22:30:00,115.65,115.69,115.5,115.58,3687699992.0
2007-07-01 23:00:00,115.69,115.76,115.575,115.62,914700000.0
2007-07-01 23:30:00,115.61,115.74,115.6,115.73,464300000.0
2007-07-02 00:00:00,115.74,115.81,115.73,115.79,361800000.0
2007-07-02 00:30:00,115.8,115.88,115.76,115.86,563900000.0
2007-07-02 01:00:00,115.88,115.89,115.64,115.66,3285999991.0
2007-07-02 01:30:00,115.66,115.92,115.64,115.89,5239800009.0
2007-07-02 02:00:00,115.9,115.96,115.84,115.915,3752400005.0
2007-07-02 02:30:00,115.9,116.0,115.84,115.93,4563900016.0
2007-07-02 03:00:00,115.93,115.93,115.79,115.845,2857400022.0
2007-07-02 03:30:00,115.85,115.91,115.8,115.91,1597199999.0
2007-07-02 04:00:00,115.91,115.99,115.85,115.92,3488600000.0
2007-07-02 04:30:00,115.92,115.93,115.8,115.865,2449300002.0
2007-07-02 05:00:00,115.87,115.9,115.81,115.89,1382900001.0
2007-07-02 05:30:00,115.89,115.9,115.77,115.77,1957000000.0
2007-07-02 06:00:00,115.78,115.85,115.71,115.81,2892700000.0
2007-07-02 06:30:00,115.81,115.83,115.74,115.795,1534600000.0
2007-07-02 07:00:00,115.8,115.8,115.72,115.73,1232000000.0
2007-07-02 07:30:00,115.725,115.84,115.72,115.81,2828200000.0
2007-07-02 08:00:00,115.81,115.93,115.695,115.8,6577600000.0
2007-07-02 08:30:00,115.8,115.87,115.58,115.71,10769400017.0
2007-07-02 09:00:00,115.71,115.8,115.42,115.56,8329900035.0
2007-07-02 09:30:00,115.57,115.61,115.38,115.53,10083700041.0
2007-07-02 10:00:00,115.53,115.71,115.38,115.58,11207200049.0
2007-07-02 10:30:00,115.62,115.71,115.48,115.625,7872000020.0
2007-07-02 11:00:00,115.63,115.75,115.57,115.73,5879600025.0
2007-07-02 11:30:00,115.74,115.83,115.51,115.56,10905800045.0
2007-07-02 12:00:00,115.55,115.73,115.51,115.625,8901400014.0
2007-07-02 12:30:00,115.625,115.65,115.38,115.58,8203300022.0
2007-07-02 13:00:00,115.57,115.86,115.54,115.83,6686700013.0
2007-07-02 13:30:00,115.83,115.9,115.72,115.81,8710000000.0
2007-07-02 14:00:00,115.83,115.85,115.695,115.78,8145600047.0
2007-07-02 14:30:00,115.77,115.87,115.72,115.81,7790400026.0
2007-07-02 15:00:00,115.81,115.88,115.62,115.75,10510600055.0
2007-07-02 15:30:00,115.74,115.89,115.69,115.79,11223500048.0
2007-07-02 16:00:00,115.8,116.08,115.76,116.01,15599600033.0
2007-07-02 16:30:00,116.02,116.14,115.82,116.12,14487800032.0
2007-07-02 17:00:00,116.12,116.18,115.94,116.03,9539200047.0
2007-07-02 17:30:00,116.03,116.11,115.83,115.9,9612500031.0
2007-07-02 18:00:00,115.9,115.96,115.8,115.89,4446200048.0
2007-07-02 18:30:00,115.88,115.88,115.625,115.74,7460000042.0
2007-07-02 19:00:00,115.73,115.76,115.65,115.75,6407500025.0
2007-07-02 19:30:00,115.74,115.81,115.61,115.75,4316800010.0
2007-07-02 20:00:00,115.75,115.875,115.71,115.81,3802300014.0
2007-07-02 20:30:00,115.81,115.91,115.77,115.82,2390300018.0
2007-07-02 21:00:00,115.81,115.9,115.75,115.89,3310000017.0
2007-07-02 21:30:00,115.89,115.93,115.86,115.87,2107300002.0
2007-07-02 22:00:00,115.86,115.98,115.82,115.94,2551500000.0
2007-07-02 22:30:00,115.94,115.99,115.85,115.92,1861500000.0
2007-07-02 23:00:00,115.93,115.93,115.81,115.84,863500000.0
2007-07-02 23:30:00,115.84,116.08,115.805,115.84,778500000.0
2007-07-03 00:00:00,115.875,116.03,115.86,116.02,1197900000.0
2007-07-03 00:30:00,116.02,116.04,115.82,115.835,1611100000.0
2007-07-03 01:00:00,115.835,115.89,115.69,115.78,2929200000.0
2007-07-03 01:30:00,115.78,115.81,115.68,115.71,2563300000.0
2007-07-03 02:00:00,115.71,115.85,115.64,115.72,4210000000.0
2007-07-03 02:30:00,115.725,115.81,115.61,115.75,3970600000.0
2007-07-03 03:00:00,115.745,115.88,115.63,115.72,3960899998.0
2007-07-03 03:30:00,115.77,115.81,115.59,115.66,5144799968.0
2007-07-03 04:00:00,115.65,115.68,115.6,115.635,2850000000.0
2007-07-03 04:30:00,115.64,115.71,115.58,115.68,2867199999.0
2007-07-03 05:00:00,115.68,115.775,115.68,115.745,1351200000.0
2007-07-03 05:30:00,115.745,115.85,115.73,115.8,2144200000.0
2007-07-03 06:00:00,115.8,115.87,115.78,115.84,2195800000.0
2007-07-03 06:30:00,115.85,116.0,115.82,115.96,3019100000.0
2007-07-03 07:00:00,115.93,115.97,115.89,115.93,1886000000.0
2007-07-03 07:30:00,115.93,116.205,115.9,116.17,4545100000.0
2007-07-03 08:00:00,116.18,116.33,116.035,116.33,7034500000.0
2007-07-03 08:30:00,116.31,116.32,116.09,116.165,5919100004.0
2007-07-03 09:00:00,116.165,116.21,115.975,116.05,9144300014.0
2007-07-03 09:30:00,116.06,116.08,115.685,115.86,10460200027.0
2007-07-03 10:00:00,115.86,115.93,115.79,115.88,6793200028.0
2007-07-03 10:30:00,115.88,115.91,115.78,115.83,6325000010.0
2007-07-03 11:00:00,115.82,115.84,115.66,115.73,5002199995.0
2007-07-03 11:30:00,115.73,115.74,115.665,115.73,4137200015.0
2007-07-03 12:00:00,115.73,115.79,115.63,115.64,4134500022.0
2007-07-03 12:30:00,115.64,115.79,115.62,115.71,4939900004.0
2007-07-03 13:00:00,115.71,115.79,115.7,115.74,5542900017.0
2007-07-03 13:30:00,115.74,115.93,115.72,115.86,3907100008.0
2007-07-03 14:00:00,115.86,115.89,115.65,115.8,7016100034.0
2007-07-03 14:30:00,115.8,115.8,115.68,115.73,6857700047.0
2007-07-03 15:00:00,115.735,115.9,115.72,115.79,6753800017.0
2007-07-03 15:30:00,115.79,115.8,115.49,115.52,9986900022.0
2007-07-03 16:00:00,115.52,115.55,115.25,115.27,11656900017.0
2007-07-03 16:30:00,115.27,115.31,114.975,115.1,12354900042.0
2007-07-03 17:00:00,115.11,115.44,115.1,115.395,6631900037.0
2007-07-03 17:30:00,115.395,115.54,115.3,115.54,6031200025.0
2007-07-03 18:00:00,115.54,115.55,115.31,115.43,5764100022.0
2007-07-03 18:30:00,115.425,115.43,115.26,115.28,4565600019.0
2007-07-03 19:00:00,115.28,115.31,115.2,115.31,2688500004.0
2007-07-03 19:30:00,115.31,115.35,115.29,115.32,2035600004.0
2007-07-03 20:00:00,115.32,115.41,115.28,115.39,2968900011.0
2007-07-03 20:30:00,115.38,115.45,115.34,115.415,2847099999.0
2007-07-03 21:00:00,115.42,115.42,115.335,115.36,3044299982.0
2007-07-03 21:30:00,115.36,115.39,115.3,115.37,3175399992.0
2007-07-03 22:00:00,115.37,115.43,115.27,115.36,1536600000.0
2007-07-03 22:30:00,115.36,115.39,115.28,115.36,1910900002.0
2007-07-03 23:00:00,115.35,115.37,115.245,115.325,945300000.0
2007-07-03 23:30:00,115.33,115.37,115.29,115.37,699300000.0
2007-07-04 00:00:00,115.37,115.47,115.355,115.435,806900000.0
2007-07-04 00:30:00,115.44,115.51,115.395,115.49,1328900000.0
2007-07-04 01:00:00,115.49,115.51,115.415,115.46,1734500003.0
2007-07-04 01:30:00,115.46,115.5,115.38,115.38,2356400000.0
2007-07-04 02:00:00,115.375,115.44,115.315,115.43,3003099971.0
2007-07-04 02:30:00,115.42,115.44,115.36,115.38,3140599998.0
2007-07-04 03:00:00,115.38,115.44,115.36,115.39,2268200000.0
2007-07-04 03:30:00,115.4,115.47,115.335,115.35,4668600008.0
2007-07-04 04:00:00,115.35,115.46,115.34,115.435,2523900002.0
2007-07-04 04:30:00,115.435,115.435,115.26,115.3,3984400000.0
2007-07-04 05:00:00,115.29,115.38,115.23,115.38,3152200000.0
2007-07-04 05:30:00,115.38,115.42,115.27,115.37,2749100000.0
2007-07-04 06:00:00,115.37,115.52,115.27,115.5,1890000000.0
2007-07-04 06:30:00,115.49,115.54,115.465,115.53,3060300000.0
2007-07-04 07:00:00,115.54,115.56,115.46,115.465,2968800000.0
2007-07-04 07:30:00,115.47,115.5,115.43,115.44,2035400000.0
2007-07-04 08:00:00,115.45,115.59,115.39,115.59,3923500000.0
2007-07-04 08:30:00,115.585,115.66,115.49,115.61,5358200009.0
2007-07-04 09:00:00,115.66,115.9,115.63,115.8,6904700069.0
2007-07-04 09:30:00,115.8,115.865,115.685,115.81,5418500043.0
2007-07-04 10:00:00,115.81,115.88,115.78,115.84,5859200077.0
2007-07-04 10:30:00,115.84,115.94,115.74,115.78,8287099999.0
2007-07-04 11:00:00,115.775,115.99,115.74,115.84,6090299997.0
2007-07-04 11:30:00,115.85,115.91,115.72,115.78,5515499974.0
2007-07-04 12:00:00,115.78,115.79,115.68,115.71,3877899974.0
2007-07-04 12:30:00,115.69,115.8,115.675,115.8,4080699987.0
2007-07-04 13:00:00,115.8,115.86,115.74,115.83,4644399995.0
2007-07-04 13:30:00,115.825,115.83,115.69,115.73,1903900004.0
2007-07-04 14:00:00,115.725,115.77,115.685,115.735,2649100004.0
2007-07-04 14:30:00,115.735,115.75,115.66,115.67,4344099991.0
2007-07-04 15:00:00,115.68,115.77,115.66,115.72,2037500000.0
2007-07-04 15:30:00,115.7,115.74,115.615,115.67,2307700001.0
2007-07-04 16:00:00,115.67,115.98,115.65,115.9,4074899997.0
2007-07-04 16:30:00,115.87,116.04,115.84,116.0,6559899987.0
2007-07-04 17:00:00,116.01,116.02,115.81,115.86,6711700015.0
2007-07-04 17:30:00,115.85,115.985,115.81,115.985,4552899999.0
2007-07-04 18:00:00,115.99,116.01,115.915,115.97,2707200023.0
2007-07-04 18:30:00,115.97,116.02,115.905,116.02,3181300018.0
2007-07-04 19:00:00,116.02,116.04,115.94,115.96,3632400022.0
2007-07-04 19:30:00,115.99,115.99,115.86,115.875,1693800043.0
2007-07-04 20:00:00,115.88,115.9,115.85,115.87,2960100063.0
2007-07-04 20:30:00,115.88,115.9,115.85,115.895,1506800034.0
2007-07-04 21:00:00,115.89,115.92,115.835,115.875,3351500007.0
2007-07-04 21:30:00,115.875,115.88,115.8,115.83,2207400004.0
2007-07-04 22:00:00,115.84,115.89,115.805,115.83,693999999.0
2007-07-04 22:30:00,115.82,116.0,115.82,115.97,1345599996.0
2007-07-04 23:00:00,115.97,116.03,115.92,115.93,1070199997.0
2007-07-04 23:30:00,115.97,115.97,115.84,115.86,1430099995.0
2007-07-05 00:00:00,115.845,115.96,115.82,115.95,1875399992.0
2007-07-05 00:30:00,115.945,116.04,115.92,115.99,3159699993.0
2007-07-05 01:00:00,115.99,116.015,115.925,115.94,2829899995.0
2007-07-05 01:30:00,115.96,116.025,115.915,116.005,3704099952.0
2007-07-05 02:00:00,116.005,116.06,115.935,116.0,5827899999.0
2007-07-05 02:30:00,115.99,116.04,115.945,115.99,4945000017.0
2007-07-05 03:00:00,115.99,116.05,115.945,116.03,3592500021.0
2007-07-05 03:30:00,116.03,116.05,115.925,116.0,2533100002.0
2007-07-05 04:00:00,115.99,116.01,115.96,116.01,1696200001.0
2007-07-05 04:30:00,116.01,116.01,115.935,116.0,2877100011.0
2007-07-05 05:00:00,116.0,116.02,115.93,115.98,1836000004.0
2007-07-05 05:30:00,116.0,116.07,115.965,116.055,2559200004.0
2007-07-05 06:00:00,116.06,116.08,115.99,116.02,1337600000.0
2007-07-05 06:30:00,116.0,116.055,115.985,116.005,1417700001.0
2007-07-05 07:00:00,115.99,116.06,115.97,116.01,3928900001.0
2007-07-05 07:30:00,116.01,116.04,115.955,115.995,3844200003.0
2007-07-05 08:00:00,115.99,116.09,115.99,116.07,4789900002.0
2007-07-05 08:30:00,116.06,116.17,116.06,116.09,6828799999.0
2007-07-05 09:00:00,116.09,116.15,115.96,116.075,9108999997.0
2007-07-05 09:30:00,116.07,116.08,115.875,115.97,9895699996.0
2007-07-05 10:00:00,115.965,115.97,115.785,115.84,11370999996.0
2007-07-05 10:30:00,115.84,115.88,115.67,115.84,6092900000.0
2007-07-05 11:00:00,115.84,115.86,115.67,115.86,7851799976.0
2007-07-05 11:30:00,115.87,115.87,115.58,115.7,6447199986.0
2007-07-05 12:00:00,115.7,115.76,115.68,115.76,4230200000.0
2007-07-05 12:30:00,115.75,115.82,115.66,115.68,4523399997.0
2007-07-05 13:00:00,115.69,115.84,115.67,115.72,7924700008.0
2007-07-05 13:30:00,115.72,115.82,115.645,115.74,8143299994.0
2007-07-05 14:00:00,115.74,115.91,115.74,115.85,12760299989.0
2007-07-05 14:30:00,115.87,116.12,115.85,115.985,20775900000.0
2007-07-05 15:00:00,115.985,116.12,115.915,116.0,15545899998.0
2007-07-05 15:30:00,116.0,116.06,115.86,115.93,14410900018.0
2007-07-05 16:00:00,115.94,116.14,115.93,116.13,17515600005.0
2007-07-05 16:30:00,116.13,116.29,116.02,116.12,18877099999.0
2007-07-05 17:00:00,116.12,116.21,116.03,116.2,14643099994.0
2007-07-05 17:30:00,116.2,116.25,116.14,116.23,11340800000.0
2007-07-05 18:00:00,116.23,116.27,116.09,116.115,9192500008.0
2007-07-05 18:30:00,116.12,116.21,116.07,116.13,5197099996.0
2007-07-05 19:00:00,116.13,116.18,116.095,116.15,6014599999.0
2007-07-05 19:30:00,116.135,116.19,116.11,116.19,5861799995.0
2007-07-05 20:00:00,116.19,116.31,116.15,116.28,4213099990.0
2007-07-05 20:30:00,116.275,116.31,116.225,116.3,5127299990.0
2007-07-05 21:00:00,116.3,116.34,116.25,116.33,2771099999.0
2007-07-05 21:30:00,116.325,116.36,116.27,116.36,2412499994.0
2007-07-05 22:00:00,116.345,116.36,116.21,116.29,3486399996.0
2007-07-05 22:30:00,116.29,116.41,116.26,116.38,3582499995.0
2007-07-05 23:00:00,116.37,116.42,116.36,116.37,2117899959.0
2007-07-05 23:30:00,116.37,116.38,116.27,116.355,1321299999.0
2007-07-06 00:00:00,116.36,116.4,116.295,116.38,2858800001.0
2007-07-06 00:30:00,116.37,116.41,116.31,116.38,2203599994.0
2007-07-06 01:00:00,116.37,116.41,116.32,116.35,2086499986.0
2007-07-06 01:30:00,116.34,116.41,116.32,116.33,5068599950.0
2007-07-06 02:00:00,116.33,116.365,116.27,116.285,4840499979.0
2007-07-06 02:30:00,116.29,116.39,116.28,116.36,9378499943.0
2007-07-06 03:00:00,116.38,116.43,116.29,116.41,8350399960.0
2007-07-06 03:30:00,116.41,116.435,116.34,116.35,4239599994.0
2007-07-06 04:00:00,116.36,116.42,116.35,116.395,5077899974.0
2007-07-06 04:30:00,116.395,116.46,116.335,116.43,4494699967.0
2007-07-06 05:00:00,116.45,116.45,116.38,116.42,7217699949.0
2007-07-06 05:30:00,116.42,116.49,116.395,116.48,5235899950.0
2007-07-06 06:00:00,116.48,116.55,116.44,116.515,6682799982.0
2007-07-06 06:30:00,116.515,116.57,116.455,116.53,4700899973.0
2007-07-06 07:00:00,116.53,116.58,116.49,116.565,6418999990.0
2007-07-06 07:30:00,116.565,116.81,116.54,116.78,13092099934.0
2007-07-06 08:00:00,116.775,116.81,116.63,116.69,18172199948.0
2007-07-06 08:30:00,116.7,116.77,116.585,116.6,12240299914.0
2007-07-06 09:00:00,116.58,116.75,116.575,116.68,13399899987.0
2007-07-06 09:30:00,116.68,116.74,116.595,116.7,9622399989.0
2007-07-06 10:00:00,116.69,116.715,116.52,116.54,10140699981.0
2007-07-06 10:30:00,116.53,116.65,116.51,116.62,8142300003.0
2007-07-06 11:00:00,116.61,116.75,116.59,116.68,6136499993.0
2007-07-06 11:30:00,116.68,116.8,116.62,116.73,7419199984.0
2007-07-06 12:00:00,116.73,116.8,116.685,116.74,6492099995.0
2007-07-06 12:30:00,116.74,116.9,116.58,116.62,11264499976.0
2007-07-06 13:00:00,116.61,117.21,116.61,117.19,13185600006.0
2007-07-06 13:30:00,117.19,117.26,117.075,117.17,9964799999.0
2007-07-06 14:00:00,117.18,117.2,116.95,117.09,9127599990.0
2007-07-06 14:30:00,116.98,117.48,116.98,117.43,17175499983.0
2007-07-06 15:00:00,117.43,117.65,117.39,117.61,16556699988.0
2007-07-06 15:30:00,117.61,117.63,117.48,117.59,14021699990.0
2007-07-06 16:00:00,117.585,117.59,117.445,117.535,12028799997.0
2007-07-06 16:30:00,117.54,117.71,117.47,117.68,15229599997.0
2007-07-06 17:00:00,117.68,117.69,117.48,117.5,8499899991.0
2007-07-06 17:30:00,117.5,117.65,117.465,117.64,6099999994.0
2007-07-06 18:00:00,117.63,117.69,117.53,117.6,6094799998.0
2007-07-06 18:30:00,117.6,117.63,117.53,117.63,2016099998.0
2007-07-06 19:00:00,117.62,117.62,117.53,117.56,3942699999.0
2007-07-06 19:30:00,117.56,117.59,117.51,117.54,2382000000.0
2007-07-06 20:00:00,117.545,117.62,117.54,117.56,4140699999.0
2007-07-06 20:30:00,117.555,117.58,117.5,117.575,5831799994.0
2007-07-06 21:00:00,117.57,117.61,117.52,117.57,3241300000.0
2007-07-06 21:30:00,117.57,117.64,117.545,117.61,4633999998.0
2007-07-06 22:00:00,117.61,117.63,117.535,117.57,2700099990.0
2007-07-06 22:30:00,117.57,117.61,117.49,117.5,2752099977.0
2007-07-08 23:30:00,117.62,117.66,117.56,117.66,224900000.0
2007-07-09 00:00:00,117.64,117.72,117.64,117.68,258800000.0
2007-07-09 00:30:00,117.67,117.7,117.6,117.64,576000000.0
2007-07-09 01:00:00,117.64,117.71,117.59,117.65,1519900004.0
2007-07-09 01:30:00,117.655,117.74,117.62,117.735,5626100018.0
2007-07-09 02:00:00,117.72,117.765,117.685,117.73,3279099997.0
2007-07-09 02:30:00,117.73,117.75,117.66,117.72,3251500007.0
2007-07-09 03:00:00,117.72,117.87,117.695,117.84,2529900004.0
2007-07-09 03:30:00,117.85,117.9,117.81,117.9,2425000003.0
2007-07-09 04:00:00,117.9,117.96,117.83,117.94,4270900016.0
2007-07-09 04:30:00,117.94,117.95,117.9,117.92,2456700000.0
2007-07-09 05:00:00,117.92,117.94,117.87,117.9,1890200001.0
2007-07-09 05:30:00,117.91,117.97,117.855,117.95,3439800012.0
2007-07-09 06:00:00,117.95,118.03,117.93,118.03,2061500000.0
2007-07-09 06:30:00,118.025,118.03,117.92,117.94,2298400000.0
2007-07-09 07:00:00,117.92,118.12,117.92,118.07,3249300016.0
2007-07-09 07:30:00,118.08,118.21,118.045,118.19,3893600000.0
2007-07-09 08:00:00,118.18,118.19,118.035,118.08,5605000006.0
2007-07-09 08:30:00,118.09,118.13,118.03,118.09,5899299997.0
2007-07-09 09:00:00,118.09,118.13,117.895,118.09,9701799994.0
2007-07-09 09:30:00,118.08,118.21,117.945,118.015,12896999989.0
2007-07-09 10:00:00,118.02,118.06,117.84,117.91,9604799994.0
2007-07-09 10:30:00,117.92,118.08,117.865,117.905,16698999998.0
2007-07-09 11:00:00,117.94,117.96,117.705,117.88,14083299997.0
2007-07-09 11:30:00,117.88,117.93,117.77,117.92,12826099991.0
2007-07-09 12:00:00,117.92,118.11,117.9,118.055,8119300001.0
2007-07-09 12:30:00,118.06,118.08,117.9,117.96,6917299999.0
2007-07-09 13:00:00,117.955,117.99,117.85,117.97,9304900000.0
2007-07-09 13:30:00,117.97,118.01,117.835,117.85,10669000000.0
2007-07-09 14:00:00,117.92,117.93,117.72,117.79,16538300001.0
2007-07-09 14:30:00,117.8,117.81,117.505,117.64,14145699993.0
2007-07-09 15:00:00,117.63,117.76,117.61,117.69,12201000000.0
2007-07-09 15:30:00,117.69,117.84,117.66,117.83,10049200000.0
2007-07-09 16:00:00,117.83,117.86,117.76,117.83,8013199998.0
2007-07-09 16:30:00,117.84,117.84,117.54,117.6,15199099996.0
2007-07-09 17:00:00,117.6,117.75,117.58,117.64,12542499999.0
2007-07-09 17:30:00,117.65,117.69,117.565,117.68,13258999996.0
2007-07-09 18:00:00,117.68,117.75,117.55,117.59,9767400000.0
2007-07-09 18:30:00,117.59,117.63,117.53,117.54,9761299998.0
2007-07-09 19:00:00,117.54,117.64,117.48,117.63,8456399998.0
2007-07-09 19:30:00,117.62,117.66,117.59,117.66,4146200000.0
2007-07-09 20:00:00,117.66,117.68,117.635,117.64,6115199999.0
2007-07-09 20:30:00,117.65,117.7,117.62,117.64,5481199999.0
2007-07-09 21:00:00,117.64,117.65,117.56,117.6,5502400000.0
2007-07-09 21:30:00,117.6,117.61,117.53,117.55,7498899995.0
2007-07-09 22:00:00,117.55,117.58,117.525,117.55,1759400003.0
2007-07-09 22:30:00,117.535,117.58,117.45,117.52,3960299981.0
2007-07-09 23:00:00,117.515,117.58,117.445,117.51,2951600004.0
2007-07-09 23:30:00,117.515,117.64,117.515,117.64,3020000005.0
2007-07-10 00:00:00,117.64,117.66,117.5,117.6,3712199987.0
2007-07-10 00:30:00,117.6,117.64,117.57,117.6,2820399992.0
2007-07-10 01:00:00,117.6,117.62,117.47,117.525,7428699944.0
2007-07-10 01:30:00,117.525,117.54,117.45,117.48,2976499971.0
2007-07-10 02:00:00,117.48,117.48,117.385,117.42,11440799989.0
2007-07-10 02:30:00,117.4,117.45,117.27,117.33,8315100002.0
2007-07-10 03:00:00,117.33,117.34,117.23,117.3,8657399977.0
2007-07-10 03:30:00,117.3,117.36,117.27,117.335,5842600001.0
2007-07-10 04:00:00,117.335,117.41,117.335,117.38,6270400019.0
2007-07-10 04:30:00,117.365,117.385,117.32,117.33,2829600002.0
2007-07-10 05:00:00,117.35,117.36,117.24,117.32,3347899992.0
2007-07-10 05:30:00,117.32,117.36,117.28,117.29,2796399979.0
2007-07-10 06:00:00,117.28,117.29,117.24,117.29,2974599995.0
2007-07-10 06:30:00,117.28,117.33,117.25,117.29,6156099978.0
2007-07-10 07:00:00,117.29,117.35,117.24,117.34,9606799938.0
2007-07-10 07:30:00,117.35,117.44,117.34,117.39,6610899992.0
2007-07-10 08:00:00,117.385,117.415,117.36,117.37,5310099989.0
2007-07-10 08:30:00,117.37,117.42,117.25,117.38,15303600005.0
2007-07-10 09:00:00,117.38,117.54,117.38,117.45,12300800000.0
2007-07-10 09:30:00,117.47,117.73,117.46,117.6,11686500000.0
2007-07-10 10:00:00,117.6,117.66,117.385,117.47,13963499999.0
2007-07-10 10:30:00,117.47,117.47,117.33,117.395,12717200000.0
2007-07-10 11:00:00,117.395,117.57,117.39,117.46,8353800000.0
2007-07-10 11:30:00,117.47,117.55,117.41,117.54,10663299994.0
2007-07-10 12:00:00,117.545,117.57,117.36,117.455,14084199985.0
2007-07-10 12:30:00,117.455,117.64,117.44,117.485,9843699975.0
2007-07-10 13:00:00,117.51,117.59,117.42,117.51,7755500000.0
2007-07-10 13:30:00,117.51,117.52,117.34,117.39,11208199996.0
2007-07-10 14:00:00,117.38,117.41,116.96,117.03,21639399993.0
2007-07-10 14:30:00,117.03,117.17,116.69,116.69,18436999993.0
2007-07-10 15:00:00,116.73,117.01,116.16,116.3,26063399992.0
2007-07-10 15:30:00,116.3,116.4,115.93,116.13,17130800003.0
2007-07-10 16:00:00,116.13,116.31,116.07,116.105,13608000000.0
2007-07-10 16:30:00,116.11,116.2,115.75,116.12,19656099995.0
2007-07-10 17:00:00,116.13,116.32,116.11,116.23,15502099999.0
2007-07-10 17:30:00,116.23,116.31,116.105,116.14,12794699988.0
2007-07-10 18:00:00,116.14,116.2,116.085,116.16,8656299998.0
2007-07-10 18:30:00,116.17,116.27,116.135,116.2,6615199999.0
2007-07-10 19:00:00,116.2,116.28,116.15,116.21,10489999998.0
2007-07-10 19:30:00,116.24,116.32,116.08,116.12,8671200000.0
2007-07-10 20:00:00,116.12,116.19,116.07,116.14,7574700000.0
2007-07-10 20:30:00,116.14,116.19,116.025,116.04,10173299986.0
2007-07-10 21:00:00,116.07,116.09,116.0,116.04,7020499998.0
2007-07-10 21:30:00,116.04,116.05,115.965,115.98,6558400000.0
2007-07-10 22:00:00,115.98,115.98,115.775,115.79,6485339979.0
2007-07-10 22:30:00,115.79,115.83,115.39,115.47,5909199992.0
2007-07-10 23:00:00,115.46,115.51,115.37,115.4,3325899952.0
2007-07-10 23:30:00,115.4,115.4,114.96,115.09,15191599936.0
2007-07-11 00:00:00,115.09,115.09,114.48,114.81,16273400001.0
2007-07-11 00:30:00,114.81,115.12,114.68,114.87,9280900018.0
2007-07-11 01:00:00,114.87,115.25,114.87,115.25,8579799973.0
2007-07-11 01:30:00,115.22,115.52,115.22,115.44,13321399951.0
2007-07-11 02:00:00,115.44,115.53,115.37,115.51,10227600015.0
2007-07-11 02:30:00,115.51,115.62,115.42,115.5,11825700007.0
2007-07-11 03:00:00,115.5,115.5,115.35,115.45,7768200013.0
2007-07-11 03:30:00,115.45,115.47,115.36,115.39,6287800019.0
2007-07-11 04:00:00,115.38,115.41,115.25,115.35,7257900006.0
2007-07-11 04:30:00,115.35,115.375,115.3,115.36,5500599995.0
2007-07-11 05:00:00,115.36,115.36,115.26,115.33,6918100015.0
2007-07-11 05:30:00,115.33,115.39,115.32,115.35,7241500051.0
2007-07-11 06:00:00,115.35,115.4,115.28,115.39,4706599996.0
2007-07-11 06:30:00,115.39,115.46,115.33,115.38,7371299996.0
2007-07-11 07:00:00,115.38,115.4,115.06,115.07,12889599968.0
2007-07-11 07:30:00,115.08,115.11,114.68,114.8,18558100002.0
2007-07-11 08:00:00,114.8,115.035,114.79,114.9,24098899998.0
2007-07-11 08:30:00,114.89,114.9,114.59,114.63,20058999982.0
2007-07-11 09:00:00,114.63,114.77,114.45,114.74,24734400004.0
2007-07-11 09:30:00,114.74,114.79,114.61,114.75,21857999997.0
2007-07-11 10:00:00,114.75,114.87,114.67,114.78,17788100008.0
2007-07-11 10:30:00,114.78,114.94,114.765,114.87,15846799990.0
2007-07-11 11:00:00,114.88,114.92,114.62,114.76,17983100000.0
2007-07-11 11:30:00,114.76,114.8,114.63,114.69,17480800000.0
2007-07-11 12:00:00,114.69,114.96,114.61,114.9,18354399999.0
2007-07-11 12:30:00,114.89,115.04,114.8,114.835,17279700000.0
2007-07-11 13:00:00,114.835,114.87,114.615,114.81,23542999983.0
2007-07-11 13:30:00,114.8,114.84,114.58,114.84,22448199923.0
2007-07-11 14:00:00,114.84,114.9,114.715,114.81,15034399962.0
2007-07-11 14:30:00,114.795,115.23,114.79,115.22,22464399971.0
2007-07-11 15:00:00,115.22,115.46,115.06,115.16,20360499948.0
2007-07-11 15:30:00,115.16,115.58,115.16,115.29,22824799933.0
2007-07-11 16:00:00,115.28,115.55,115.23,115.38,16412800000.0
2007-07-11 16:30:00,115.38,115.41,115.08,115.25,20650799872.0
2007-07-11 17:00:00,115.25,115.7,115.22,115.595,19568199897.0
2007-07-11 17:30:00,115.6,115.73,115.56,115.665,15449799923.0
2007-07-11 18:00:00,115.67,115.72,115.595,115.67,10847799944.0
2007-07-11 18:30:00,115.67,115.68,115.52,115.58,8539299950.0
2007-07-11 19:00:00,115.58,115.64,115.525,115.53,5638399955.0
2007-07-11 19:30:00,115.54,115.72,115.51,115.66,9428599900.0
2007-07-11 20:00:00,115.65,115.76,115.54,115.62,13219699923.0
2007-07-11 20:30:00,115.62,115.67,115.57,115.62,12777899960.0
2007-07-11 21:00:00,115.62,115.86,115.6,115.83,10082399950.0
2007-07-11 21:30:00,115.825,115.99,115.74,115.98,9503999921.0
2007-07-11 22:00:00,115.98,116.21,115.95,116.19,9967100062.0
2007-07-11 22:30:00,116.19,116.24,116.11,116.13,5030400057.0
2007-07-11 23:00:00,116.12,116.15,115.97,116.01,3565499998.0
2007-07-11 23:30:00,116.02,116.035,115.88,116.03,3640400009.0
2007-07-12 00:00:00,116.03,116.06,115.99,116.02,3142400042.0
2007-07-12 00:30:00,116.02,116.02,115.87,115.89,5007600125.0
2007-07-12 01:00:00,115.89,115.99,115.875,115.93,3991200019.0
2007-07-12 01:30:00,115.93,115.995,115.855,115.99,5060700008.0
2007-07-12 02:00:00,115.99,115.995,115.88,115.92,5535999992.0
2007-07-12 02:30:00,115.92,115.98,115.86,115.95,3195499993.0
2007-07-12 03:00:00,115.96,116.02,115.955,115.97,3255499998.0
2007-07-12 03:30:00,115.97,115.99,115.89,115.92,3661500005.0
2007-07-12 04:00:00,115.92,115.92,115.805,115.84,3142700000.0
2007-07-12 04:30:00,115.84,115.92,115.84,115.895,1605799999.0
2007-07-12 05:00:00,115.895,116.02,115.89,115.96,4931899998.0
2007-07-12 05:30:00,115.96,116.11,115.88,116.07,9647799987.0
2007-07-12 06:00:00,116.07,116.15,115.99,116.075,9297700035.0
2007-07-12 06:30:00,116.075,116.1,115.98,116.09,7646700005.0
2007-07-12 07:00:00,116.08,116.11,116.01,116.05,3921899999.0
2007-07-12 07:30:00,116.05,116.06,116.0,116.02,6359300002.0
2007-07-12 08:00:00,116.02,116.15,115.92,116.13,9541100014.0
2007-07-12 08:30:00,116.12,116.16,115.94,116.0,10709000001.0
2007-07-12 09:00:00,115.995,116.01,115.75,115.915,20486600103.0
2007-07-12 09:30:00,115.915,116.22,115.835,116.2,20395600060.0
2007-07-12 10:00:00,116.2,116.2,116.05,116.16,19368100093.0
2007-07-12 10:30:00,116.16,116.21,116.05,116.05,14575100081.0
2007-07-12 11:00:00,116.055,116.12,116.0,116.03,11393700006.0
2007-07-12 11:30:00,116.02,116.17,115.99,116.05,13217300093.0
2007-07-12 12:00:00,116.04,116.2,116.02,116.16,7481599987.0
2007-07-12 12:30:00,116.16,116.18,115.99,116.13,11695800044.0
2007-07-12 13:00:00,116.14,116.15,116.03,116.1,15883800012.0
2007-07-12 13:30:00,116.09,116.21,116.08,116.17,13055099953.0
2007-07-12 14:00:00,116.18,116.29,116.095,116.165,12288000017.0
2007-07-12 14:30:00,116.165,116.56,116.165,116.53,22277000054.0
2007-07-12 15:00:00,116.53,116.75,116.52,116.66,20132700082.0
2007-07-12 15:30:00,116.66,116.85,116.66,116.83,20059400130.0
2007-07-12 16:00:00,116.84,116.96,116.785,116.83,23449900062.0
2007-07-12 16:30:00,116.83,116.99,116.82,116.965,23080106393.0
2007-07-12 17:00:00,116.97,117.02,116.82,116.9,14885100069.0
2007-07-12 17:30:00,116.9,117.11,116.89,117.0,15060800089.0
2007-07-12 18:00:00,117.0,117.07,116.84,117.01,14555000065.0
2007-07-12 18:30:00,117.015,117.05,116.845,117.01,11432300108.0
2007-07-12 19:00:00,117.01,117.09,116.88,117.03,7704300047.0
2007-07-12 19:30:00,117.03,117.09,116.9,117.07,5615800005.0
2007-07-12 20:00:00,117.08,117.09,116.89,116.99,7302300045.0
2007-07-12 20:30:00,116.99,117.02,116.87,116.94,7899900063.0
2007-07-12 21:00:00,116.93,117.1,116.895,117.09,11094100047.0
2007-07-12 21:30:00,117.09,117.17,117.005,117.16,9360200089.0
2007-07-12 22:00:00,117.16,117.2,117.06,117.125,4941099999.0
2007-07-12 22:30:00,117.13,117.13,117.02,117.04,4133399999.0
2007-07-12 23:00:00,117.04,117.06,116.965,117.01,2276099998.0
2007-07-12 23:30:00,117.01,117.09,116.99,117.06,4113299997.0
2007-07-13 00:00:00,117.07,117.09,117.01,117.06,2614499999.0
2007-07-13 00:30:00,117.07,117.1,116.955,117.04,4312300001.0
2007-07-13 01:00:00,117.04,117.09,116.995,117.06,3652500000.0
2007-07-13 01:30:00,117.07,117.09,117.03,117.065,4453300001.0
2007-07-13 02:00:00,117.07,117.21,117.045,117.15,8840800001.0
2007-07-13 02:30:00,117.14,117.21,117.09,117.17,7115600005.0
2007-07-13 03:00:00,117.18,117.21,117.075,117.16,7073400013.0
2007-07-13 03:30:00,117.16,117.18,117.09,117.15,3515100002.0
2007-07-13 04:00:00,117.15,117.16,117.09,117.12,2569199999.0
2007-07-13 04:30:00,117.14,117.18,117.09,117.16,2448200002.0
2007-07-13 05:00:00,117.16,117.24,117.155,117.21,2764200003.0
2007-07-13 05:30:00,117.2,117.21,117.13,117.15,3677099996.0
2007-07-13 06:00:00,117.15,117.16,117.04,117.12,3916400002.0
2007-07-13 06:30:00,117.12,117.13,117.07,117.11,2530999999.0
2007-07-13 07:00:00,117.11,117.15,117.07,117.1,2963699984.0
2007-07-13 07:30:00,117.1,117.13,117.02,117.04,5199399992.0
2007-07-13 08:00:00,117.04,117.12,117.03,117.08,7036299982.0
2007-07-13 08:30:00,117.08,117.12,116.91,116.92,10775500050.0
2007-07-13 09:00:00,116.92,117.12,116.885,117.105,11494500062.0
2007-07-13 09:30:00,117.11,117.14,116.84,116.87,15096100062.0
2007-07-13 10:00:00,116.87,116.91,116.74,116.79,16094600112.0
2007-07-13 10:30:00,116.79,116.94,116.79,116.9,13917200069.0
2007-07-13 11:00:00,116.9,116.9,116.795,116.84,6987500049.0
2007-07-13 11:30:00,116.84,116.88,116.78,116.875,7669700051.0
2007-07-13 12:00:00,116.875,116.92,116.74,116.8,11280500018.0
2007-07-13 12:30:00,116.8,116.84,116.765,116.78,7749300006.0
2007-07-13 13:00:00,116.79,116.91,116.78,116.91,11312400069.0
2007-07-13 13:30:00,116.91,117.06,116.835,116.95,12945200083.0
2007-07-13 14:00:00,116.95,117.045,116.91,116.93,10229600063.0
2007-07-13 14:30:00,116.92,117.0,116.81,116.85,21646100133.0
2007-07-13 15:00:00,116.85,116.92,116.47,116.52,21090800053.0
2007-07-13 15:30:00,116.53,116.59,116.26,116.32,24604600012.0
2007-07-13 16:00:00,116.31,116.49,116.25,116.4,20883400011.0
2007-07-13 16:30:00,116.39,116.74,116.385,116.64,15561600046.0
2007-07-13 17:00:00,116.64,116.74,116.6,116.67,14399300007.0
2007-07-13 17:30:00,116.67,116.67,116.41,116.44,18216199968.0
2007-07-13 18:00:00,116.44,116.5,116.37,116.44,11055100029.0
2007-07-13 18:30:00,116.44,116.52,116.44,116.48,8247100028.0
2007-07-13 19:00:00,116.49,116.53,116.385,116.5,7596300024.0
2007-07-13 19:30:00,116.5,116.51,116.42,116.5,6416000012.0
2007-07-13 20:00:00,116.5,116.54,116.4,116.48,9171700032.0
2007-07-13 20:30:00,116.48,116.51,116.44,116.45,6115200047.0
2007-07-13 21:00:00,116.45,116.48,116.39,116.43,5172100013.0
2007-07-13 21:30:00,116.42,116.42,116.32,116.35,3410100007.0
2007-07-13 22:00:00,116.35,116.42,116.27,116.36,2872800000.0
2007-07-13 22:30:00,116.37,116.39,116.24,116.35,1555800000.0
2007-07-16 00:00:00,116.22,116.28,116.22,116.23,224000000.0
2007-07-16 00:30:00,116.24,116.5,116.2,116.5,352000000.0
2007-07-16 01:00:00,116.49,116.515,116.43,116.47,1166299999.0
2007-07-16 01:30:00,116.47,116.52,116.42,116.49,1604300000.0
2007-07-16 02:00:00,116.48,116.52,116.445,116.52,2556300003.0
2007-07-16 02:30:00,116.52,116.52,116.465,116.465,1937800007.0
2007-07-16 03:00:00,116.51,116.66,116.48,116.66,5402000096.0
2007-07-16 03:30:00,116.66,116.675,116.57,116.6,4664800054.0
2007-07-16 04:00:00,116.61,116.63,116.56,116.58,2212500010.0
2007-07-16 04:30:00,116.59,116.59,116.395,116.54,4737499992.0
2007-07-16 05:00:00,116.54,116.54,116.34,116.405,5762300002.0
2007-07-16 05:30:00,116.41,116.47,116.37,116.45,5068200007.0
2007-07-16 06:00:00,116.445,116.52,116.43,116.45,3698700007.0
2007-07-16 06:30:00,116.46,116.46,116.39,116.42,4152800012.0
2007-07-16 07:00:00,116.42,116.55,116.42,116.55,2740399998.0
2007-07-16 07:30:00,116.55,116.62,116.48,116.62,7927400023.0
2007-07-16 08:00:00,116.62,116.69,116.48,116.6,8412000006.0
2007-07-16 08:30:00,116.595,116.61,116.4,116.58,13305100005.0
2007-07-16 09:00:00,116.58,116.67,116.39,116.45,15015100101.0
2007-07-16 09:30:00,116.46,116.55,116.4,116.5,17369000055.0
2007-07-16 10:00:00,116.51,116.66,116.445,116.61,9096500018.0
2007-07-16 10:30:00,116.61,116.7,116.43,116.45,13807900024.0
2007-07-16 11:00:00,116.45,116.45,116.25,116.29,18143600022.0
2007-07-16 11:30:00,116.29,116.38,116.14,116.2,13417899986.0
2007-07-16 12:00:00,116.2,116.33,116.12,116.305,10843900039.0
2007-07-16 12:30:00,116.305,116.355,116.245,116.245,11344900015.0
2007-07-16 13:00:00,116.245,116.35,116.23,116.315,9275200063.0
2007-07-16 13:30:00,116.315,116.43,116.275,116.34,10157800029.0
2007-07-16 14:00:00,116.34,116.45,116.31,116.36,8959099991.0
2007-07-16 14:30:00,116.39,116.39,116.245,116.32,13022300044.0
2007-07-16 15:00:00,116.32,116.38,116.215,116.26,13326800027.0
2007-07-16 15:30:00,116.26,116.41,116.235,116.36,16004500047.0
2007-07-16 16:00:00,116.36,116.97,116.36,116.96,25287700147.0
2007-07-16 16:30:00,116.95,117.06,116.865,117.0,22138099992.0
2007-07-16 17:00:00,116.99,117.06,116.915,117.0,16650199991.0
2007-07-16 17:30:00,117.0,117.09,116.85,116.87,7335500001.0
2007-07-16 18:00:00,116.87,116.91,116.77,116.79,9750200001.0
2007-07-16 18:30:00,116.79,116.84,116.725,116.81,5707100000.0
2007-07-16 19:00:00,116.8,116.84,116.67,116.72,7162300005.0
2007-07-16 19:30:00,116.71,116.79,116.695,116.73,6336400010.0
2007-07-16 20:00:00,116.72,116.8,116.69,116.74,8085099990.0
2007-07-16 20:30:00,116.75,116.81,116.715,116.79,6398100000.0
2007-07-16 21:00:00,116.79,116.84,116.77,116.83,4953200000.0
2007-07-16 21:30:00,116.81,116.84,116.77,116.83,3138500000.0
2007-07-16 22:00:00,116.83,116.87,116.75,116.81,4238099971.0
2007-07-16 22:30:00,116.81,116.82,116.75,116.75,3635999993.0
2007-07-16 23:00:00,116.76,116.77,116.675,116.74,2110499977.0
2007-07-16 23:30:00,116.74,116.77,116.67,116.76,2303899996.0
2007-07-17 00:00:00,116.76,116.8,116.735,116.78,1374599998.0
2007-07-17 00:30:00,116.78,116.79,116.67,116.7,3160199975.0
2007-07-17 01:00:00,116.7,116.75,116.63,116.75,2847699990.0
2007-07-17 01:30:00,116.74,116.78,116.67,116.75,2374699976.0
2007-07-17 02:00:00,116.75,116.86,116.74,116.84,3598900001.0
2007-07-17 02:30:00,116.84,116.92,116.8,116.83,4516700000.0
2007-07-17 03:00:00,116.84,116.9,116.73,116.86,5896900002.0
2007-07-17 03:30:00,116.86,116.87,116.79,116.82,3576900004.0
2007-07-17 04:00:00,116.82,116.84,116.78,116.82,2640000000.0
2007-07-17 04:30:00,116.82,116.93,116.81,116.85,2796500000.0
2007-07-17 05:00:00,116.85,116.87,116.81,116.85,2472400000.0
2007-07-17 05:30:00,116.85,116.92,116.82,116.88,2442200001.0
2007-07-17 06:00:00,116.87,116.88,116.795,116.8,3231600000.0
2007-07-17 06:30:00,116.81,116.82,116.73,116.82,3084800000.0
2007-07-17 07:00:00,116.82,116.88,116.8,116.86,3525100000.0
2007-07-17 07:30:00,116.86,116.88,116.82,116.865,2507800000.0
2007-07-17 08:00:00,116.86,116.91,116.78,116.79,9147800000.0
2007-07-17 08:30:00,116.79,116.84,116.71,116.785,12188899996.0
2007-07-17 09:00:00,116.77,116.88,116.685,116.82,18852599959.0
2007-07-17 09:30:00,116.825,116.9,116.78,116.825,11692499892.0
2007-07-17 10:00:00,116.825,116.87,116.68,116.79,11830899995.0
2007-07-17 10:30:00,116.76,116.78,116.57,116.63,24483299999.0
2007-07-17 11:00:00,116.63,116.64,116.53,116.615,18643099946.0
2007-07-17 11:30:00,116.62,116.795,116.58,116.62,17457199985.0
2007-07-17 12:00:00,116.62,116.67,116.59,116.65,13229000000.0
2007-07-17 12:30:00,116.65,116.85,116.65,116.845,13835399999.0
2007-07-17 13:00:00,116.85,116.86,116.71,116.73,10137299999.0
2007-07-17 13:30:00,116.75,116.85,116.65,116.765,15042099987.0
2007-07-17 14:00:00,116.77,116.96,116.745,116.84,11629799997.0
2007-07-17 14:30:00,116.87,117.12,116.77,116.98,23113599997.0
2007-07-17 15:00:00,117.0,117.1,116.94,117.08,17659500031.0
2007-07-17 15:30:00,117.07,117.27,117.03,117.23,15756400018.0
2007-07-17 16:00:00,117.23,117.24,117.095,117.15,13249200000.0
2007-07-17 16:30:00,117.15,117.25,117.12,117.17,17696699990.0
2007-07-17 17:00:00,117.17,117.27,117.16,117.25,15637800001.0
2007-07-17 17:30:00,117.26,117.3,117.14,117.26,15827499997.0
2007-07-17 18:00:00,117.26,117.29,117.22,117.22,9501699996.0
2007-07-17 18:30:00,117.22,117.26,117.11,117.15,7966799989.0
2007-07-17 19:00:00,117.14,117.19,117.045,117.1,9819599997.0
2007-07-17 19:30:00,117.09,117.27,117.085,117.2,5475200000.0
2007-07-17 20:00:00,117.21,117.27,117.18,117.22,9078500000.0
2007-07-17 20:30:00,117.21,117.32,117.14,117.31,8211699994.0
2007-07-17 21:00:00,117.31,117.32,117.23,117.26,3457199996.0
2007-07-17 21:30:00,117.265,117.3,117.15,117.21,5333700000.0
2007-07-17 22:00:00,117.22,117.27,117.205,117.22,2710699994.0
2007-07-17 22:30:00,117.22,117.23,117.145,117.18,4767299994.0
2007-07-17 23:00:00,117.17,117.18,117.03,117.03,3538999973.0
2007-07-17 23:30:00,117.03,117.14,117.03,117.11,4905399975.0
2007-07-18 00:00:00,117.12,117.13,116.98,117.0,5523099971.0
2007-07-18 00:30:00,116.985,117.03,116.885,116.92,8283899967.0
2007-07-18 01:00:00,116.92,117.01,116.92,116.98,3648099976.0
2007-07-18 01:30:00,116.98,117.05,116.915,117.02,4088899997.0
2007-07-18 02:00:00,117.02,117.03,116.845,116.91,6358499995.0
2007-07-18 02:30:00,116.92,116.95,116.82,116.86,5846000000.0
2007-07-18 03:00:00,116.87,116.89,116.775,116.84,4776500000.0
2007-07-18 03:30:00,116.84,116.85,116.74,116.77,6021900000.0
2007-07-18 04:00:00,116.77,116.85,116.75,116.83,5437900000.0
2007-07-18 04:30:00,116.83,116.83,116.76,116.81,3930900000.0
2007-07-18 05:00:00,116.795,116.88,116.79,116.86,4293900004.0
2007-07-18 05:30:00,116.86,116.89,116.78,116.82,3758899998.0
2007-07-18 06:00:00,116.83,116.96,116.72,116.72,12740100001.0
2007-07-18 06:30:00,116.73,116.89,116.68,116.88,8754900079.0
2007-07-18 07:00:00,116.88,116.88,116.69,116.805,4694900012.0
2007-07-18 07:30:00,116.805,116.89,116.765,116.87,7067700007.0
2007-07-18 08:00:00,116.865,116.92,116.76,116.78,11990600000.0
2007-07-18 08:30:00,116.78,116.82,116.65,116.8,17212299998.0
2007-07-18 09:00:00,116.81,117.06,116.79,116.97,20996799999.0
2007-07-18 09:30:00,116.97,117.04,116.885,116.92,23823899994.0
2007-07-18 10:00:00,116.92,116.94,116.78,116.82,11434099992.0
2007-07-18 10:30:00,116.84,116.99,116.8,116.9,18463200000.0
2007-07-18 11:00:00,116.91,116.98,116.8,116.88,7988399998.0
2007-07-18 11:30:00,116.88,117.11,116.87,116.97,10329900007.0
2007-07-18 12:00:00,116.97,117.05,116.865,117.0,7058600004.0
2007-07-18 12:30:00,117.0,117.065,116.915,116.975,5286700010.0
2007-07-18 13:00:00,116.98,116.98,116.495,116.655,11116800000.0
2007-07-18 13:30:00,116.59,116.73,116.47,116.59,11010300000.0
2007-07-18 14:00:00,116.6,116.775,116.525,116.71,8306700004.0
2007-07-18 14:30:00,116.72,116.99,116.63,116.955,20254700002.0
2007-07-18 15:00:00,116.96,117.09,116.825,116.99,15488199998.0
2007-07-18 15:30:00,116.98,117.0,116.855,116.92,15121599988.0
2007-07-18 16:00:00,116.93,116.97,116.81,116.93,18130899972.0
2007-07-18 16:30:00,116.93,116.95,116.7,116.88,18419099998.0
2007-07-18 17:00:00,116.87,116.95,116.76,116.85,16836799999.0
2007-07-18 17:30:00,116.85,116.85,116.65,116.73,11947100000.0
2007-07-18 18:00:00,116.73,116.77,116.595,116.66,7951400000.0
2007-07-18 18:30:00,116.66,116.76,116.64,116.67,5285099999.0
2007-07-18 19:00:00,116.68,116.68,116.6,116.67,5325400000.0
2007-07-18 19:30:00,116.66,116.76,116.65,116.67,5056300000.0
2007-07-18 20:00:00,116.67,116.69,116.56,116.59,3944600000.0
2007-07-18 20:30:00,116.59,116.64,116.53,116.63,5667200000.0
2007-07-18 21:00:00,116.63,116.73,116.57,116.68,4337900000.0
2007-07-18 21:30:00,116.68,116.8,116.61,116.77,6397700000.0
2007-07-18 22:00:00,116.77,116.86,116.675,116.84,4767799979.0
2007-07-18 22:30:00,116.84,116.87,116.77,116.82,3351499972.0
2007-07-18 23:00:00,116.8,116.82,116.6,116.66,2767299973.0
2007-07-18 23:30:00,116.67,116.82,116.625,116.77,2855899969.0
2007-07-19 00:00:00,116.79,116.815,116.63,116.735,7309299952.0
2007-07-19 00:30:00,116.735,116.77,116.7,116.72,3735999993.0
2007-07-19 01:00:00,116.72,116.78,116.705,116.72,4009699979.0
2007-07-19 01:30:00,116.72,116.79,116.69,116.78,4858799956.0
2007-07-19 02:00:00,116.78,116.82,116.73,116.75,3832400005.0
2007-07-19 02:30:00,116.745,116.78,116.675,116.7,3972300010.0
2007-07-19 03:00:00,116.71,116.75,116.61,116.63,2781300001.0
2007-07-19 03:30:00,116.63,116.65,116.55,116.59,7135700008.0
2007-07-19 04:00:00,116.6,116.63,116.58,116.63,2539000005.0
2007-07-19 04:30:00,116.63,116.7,116.61,116.67,3091900004.0
2007-07-19 05:00:00,116.67,116.7,116.64,116.7,939500003.0
2007-07-19 05:30:00,116.7,116.73,116.655,116.71,2758500002.0
2007-07-19 06:00:00,116.71,116.72,116.57,116.6,4399200014.0
2007-07-19 06:30:00,116.6,116.66,116.585,116.63,4281700002.0
2007-07-19 07:00:00,116.63,116.67,116.605,116.62,2973400002.0
2007-07-19 07:30:00,116.62,116.64,116.59,116.63,5112899998.0
2007-07-19 08:00:00,116.63,116.66,116.57,116.595,9604600029.0
2007-07-19 08:30:00,116.6,116.61,116.465,116.53,9012600010.0
2007-07-19 09:00:00,116.53,116.55,116.4,116.485,10830599996.0
2007-07-19 09:30:00,116.485,116.775,116.46,116.755,21861999985.0
2007-07-19 10:00:00,116.755,116.83,116.7,116.81,12505599999.0
2007-07-19 10:30:00,116.82,116.97,116.77,116.84,16691699997.0
2007-07-19 11:00:00,116.85,116.93,116.71,116.76,21311699996.0
2007-07-19 11:30:00,116.77,116.88,116.76,116.84,13505899999.0
2007-07-19 12:00:00,116.83,116.85,116.635,116.79,13832300004.0
2007-07-19 12:30:00,116.8,116.89,116.73,116.85,12061599989.0
2007-07-19 13:00:00,116.85,117.05,116.84,117.04,13890000000.0
2007-07-19 13:30:00,117.04,117.04,116.91,116.95,13773499987.0
2007-07-19 14:00:00,116.95,117.08,116.865,116.905,15717499992.0
2007-07-19 14:30:00,116.9,117.27,116.78,117.15,19083599977.0
2007-07-19 15:00:00,117.15,117.18,116.965,116.98,18672199928.0
2007-07-19 15:30:00,116.98,117.07,116.93,116.99,17027599969.0
2007-07-19 16:00:00,116.99,117.13,116.92,117.01,16773799955.0
2007-07-19 16:30:00,117.03,117.15,116.96,117.15,13273599963.0
2007-07-19 17:00:00,117.15,117.17,116.945,117.06,12203099969.0
2007-07-19 17:30:00,117.04,117.14,116.955,117.08,18246899944.0
2007-07-19 18:00:00,117.08,117.14,117.005,117.05,13058899954.0
2007-07-19 18:30:00,117.05,117.1,116.93,116.98,10819499954.0
2007-07-19 19:00:00,116.98,117.03,116.93,117.01,10947199995.0
2007-07-19 19:30:00,117.01,117.13,117.0,117.06,8488099993.0
2007-07-19 20:00:00,117.05,117.07,116.945,117.02,12611099977.0
2007-07-19 20:30:00,117.03,117.07,116.965,117.0,8836499979.0
2007-07-19 21:00:00,117.01,117.03,116.955,117.02,5935099979.0
2007-07-19 21:30:00,117.02,117.06,116.97,117.03,8792299990.0
2007-07-19 22:00:00,117.03,117.07,117.005,117.01,3017799981.0
2007-07-19 22:30:00,117.01,117.03,116.895,116.91,3951499984.0
2007-07-19 23:00:00,116.95,117.02,116.905,116.95,3615000048.0
2007-07-19 23:30:00,116.95,116.99,116.905,116.98,1571900010.0
2007-07-20 00:00:00,116.99,117.03,116.95,117.03,2233400021.0
2007-07-20 00:30:00,117.03,117.06,116.97,117.02,2599200003.0
2007-07-20 01:00:00,117.02,117.09,116.99,117.09,3114300006.0
2007-07-20 01:30:00,117.09,117.1,117.0,117.015,3290200010.0
2007-07-20 02:00:00,117.02,117.09,117.02,117.05,4534599996.0
2007-07-20 02:30:00,117.05,117.14,117.01,117.13,6803399995.0
2007-07-20 03:00:00,117.13,117.13,117.0,117.07,5327099994.0
2007-07-20 03:30:00,117.07,117.18,117.04,117.155,6283699997.0
2007-07-20 04:00:00,117.15,117.18,117.06,117.1,4900199984.0
2007-07-20 04:30:00,117.1,117.12,117.05,117.05,3698500019.0
2007-07-20 05:00:00,117.06,117.07,117.02,117.04,2487000004.0
2007-07-20 05:30:00,117.04,117.08,117.02,117.07,3796100018.0
2007-07-20 06:00:00,117.06,117.12,117.05,117.07,3596099990.0
2007-07-20 06:30:00,117.08,117.12,117.06,117.11,2644200006.0
2007-07-20 07:00:00,117.1,117.13,117.055,117.08,2939500027.0
2007-07-20 07:30:00,117.08,117.1,117.02,117.06,5894500057.0
2007-07-20 08:00:00,117.06,117.125,116.96,117.01,11780799980.0
2007-07-20 08:30:00,117.01,117.15,116.945,117.14,10801399959.0
2007-07-20 09:00:00,117.15,117.26,117.075,117.23,13159599961.0
2007-07-20 09:30:00,117.24,117.31,117.14,117.24,19356499920.0
2007-07-20 10:00:00,117.24,117.24,117.115,117.13,9504199978.0
2007-07-20 10:30:00,117.13,117.19,116.99,117.02,23400999822.0
2007-07-20 11:00:00,117.03,117.19,116.99,117.15,19928599943.0
2007-07-20 11:30:00,117.15,117.23,117.11,117.19,20675899940.0
2007-07-20 12:00:00,117.19,117.22,117.12,117.17,8335499989.0
2007-07-20 12:30:00,117.17,117.23,117.115,117.21,6071799992.0
2007-07-20 13:00:00,117.21,117.21,117.065,117.185,10020799983.0
2007-07-20 13:30:00,117.17,117.195,116.97,116.98,15882499921.0
2007-07-20 14:00:00,116.99,117.06,116.74,116.82,21835699938.0
2007-07-20 14:30:00,116.815,116.93,116.8,116.9,19366199956.0
2007-07-20 15:00:00,116.91,117.04,116.89,116.94,15171799965.0
2007-07-20 15:30:00,116.94,116.98,116.73,116.76,18198199955.0
2007-07-20 16:00:00,116.76,116.8,116.23,116.32,31405699938.0
2007-07-20 16:30:00,116.31,116.38,115.96,116.3,31918299917.0
2007-07-20 17:00:00,116.29,116.37,116.09,116.21,22380099964.0
2007-07-20 17:30:00,116.2,116.26,116.02,116.05,25914199944.0
2007-07-20 18:00:00,116.05,116.14,115.96,116.11,15992099967.0
2007-07-20 18:30:00,116.11,116.11,115.37,115.43,23681499948.0
2007-07-20 19:00:00,115.43,115.56,115.405,115.47,13267082647.0
2007-07-20 19:30:00,115.47,115.6,115.37,115.53,17608999994.0
2007-07-20 20:00:00,115.53,115.79,115.47,115.72,16577100009.0
2007-07-20 20:30:00,115.72,115.72,115.63,115.7,12273899957.0
2007-07-20 21:00:00,115.7,115.73,115.6,115.72,9627000013.0
2007-07-20 21:30:00,115.72,115.72,115.55,115.58,7812199998.0
2007-07-20 22:00:00,115.58,115.67,115.53,115.62,4758199982.0
2007-07-20 22:30:00,115.62,115.68,115.56,115.61,4415100000.0
2007-07-22 23:00:00,115.94,116.05,115.93,115.98,401500000.0
2007-07-22 23:30:00,115.98,116.0,115.88,115.97,1327400000.0
2007-07-23 00:00:00,115.94,116.01,115.78,115.8,3126900000.0
2007-07-23 00:30:00,115.8,115.83,115.7,115.76,1620700000.0
2007-07-23 01:00:00,115.76,115.86,115.71,115.83,2657800000.0
2007-07-23 01:30:00,115.84,115.88,115.72,115.75,4908900000.0
2007-07-23 02:00:00,115.74,115.76,115.66,115.74,4585300000.0
2007-07-23 02:30:00,115.74,115.76,115.445,115.51,7290100000.0
2007-07-23 03:00:00,115.51,115.54,115.265,115.42,14804200009.0
2007-07-23 03:30:00,115.405,115.49,115.32,115.39,8610100012.0
2007-07-23 04:00:00,115.39,115.5,115.32,115.46,8515800001.0
2007-07-23 04:30:00,115.49,115.675,115.47,115.58,6888500000.0
2007-07-23 05:00:00,115.58,115.665,115.49,115.54,6594500000.0
2007-07-23 05:30:00,115.54,115.66,115.48,115.52,3418300000.0
2007-07-23 06:00:00,115.52,115.7,115.51,115.59,3900300000.0
2007-07-23 06:30:00,115.59,115.65,115.555,115.63,3042300003.0
2007-07-23 07:00:00,115.64,115.64,115.51,115.59,3570500006.0
2007-07-23 07:30:00,115.59,115.75,115.5,115.72,7562900004.0
2007-07-23 08:00:00,115.71,115.82,115.64,115.78,13221200142.0
2007-07-23 08:30:00,115.78,115.96,115.71,115.89,21090600002.0
2007-07-23 09:00:00,115.89,115.99,115.695,115.79,17880700003.0
2007-07-23 09:30:00,115.79,115.83,115.67,115.74,13818499967.0
2007-07-23 10:00:00,115.74,115.91,115.72,115.88,11036999997.0
2007-07-23 10:30:00,115.86,116.08,115.835,116.07,13502699997.0
2007-07-23 11:00:00,116.07,116.15,115.96,116.14,12233500001.0
2007-07-23 11:30:00,116.15,116.4,116.035,116.07,22244399966.0
2007-07-23 12:00:00,116.07,116.27,116.0,116.07,10866199994.0
2007-07-23 12:30:00,116.08,116.24,116.04,116.24,11408300002.0
2007-07-23 13:00:00,116.24,116.24,116.03,116.07,13295099996.0
2007-07-23 13:30:00,116.07,116.16,116.005,116.12,10312599999.0
2007-07-23 14:00:00,116.11,116.18,115.97,116.15,9963300001.0
2007-07-23 14:30:00,116.16,116.34,116.14,116.26,13149499992.0
2007-07-23 15:00:00,116.27,116.38,116.24,116.28,11283999998.0
2007-07-23 15:30:00,116.27,116.3,116.08,116.16,13757400000.0
2007-07-23 16:00:00,116.15,116.25,116.11,116.21,9766399999.0
2007-07-23 16:30:00,116.24,116.32,116.12,116.26,10385700025.0
2007-07-23 17:00:00,116.26,116.3,116.075,116.28,11708299998.0
2007-07-23 17:30:00,116.28,116.29,116.01,116.07,13763899985.0
2007-07-23 18:00:00,116.07,116.11,115.88,115.99,6287000004.0
2007-07-23 18:30:00,115.99,116.02,115.87,115.94,5028000017.0
2007-07-23 19:00:00,115.96,116.02,115.865,115.92,6333000037.0
2007-07-23 19:30:00,115.92,115.97,115.875,115.95,4326000038.0
2007-07-23 20:00:00,115.95,115.95,115.84,115.85,4752500003.0
2007-07-23 20:30:00,115.84,115.94,115.795,115.89,3123500002.0
2007-07-23 21:00:00,115.92,115.93,115.77,115.815,2989000002.0
2007-07-23 21:30:00,115.84,115.84,115.705,115.75,4411900023.0
2007-07-23 22:00:00,115.73,115.8,115.52,115.59,4655599954.0
2007-07-23 22:30:00,115.59,115.71,115.53,115.63,3610500005.0
2007-07-23 23:00:00,115.66,115.73,115.53,115.58,5360800063.0
2007-07-23 23:30:00,115.58,115.68,115.55,115.63,5644000049.0
2007-07-24 00:00:00,115.63,115.73,115.61,115.68,2309200012.0
2007-07-24 00:30:00,115.68,115.7,115.59,115.64,3735600017.0
2007-07-24 01:00:00,115.65,115.67,115.5,115.63,7020399984.0
2007-07-24 01:30:00,115.64,115.65,115.49,115.56,4337899995.0
2007-07-24 02:00:00,115.56,115.56,115.16,115.27,6714100015.0
2007-07-24 02:30:00,115.26,115.28,115.105,115.185,11387100107.0
2007-07-24 03:00:00,115.185,115.295,115.13,115.24,11253599998.0
2007-07-24 03:30:00,115.24,115.33,115.23,115.3,6462000000.0
2007-07-24 04:00:00,115.3,115.32,115.135,115.2,10200400000.0
2007-07-24 04:30:00,115.19,115.24,115.08,115.18,5279999984.0
2007-07-24 05:00:00,115.18,115.21,115.065,115.08,10298699995.0
2007-07-24 05:30:00,115.1,115.17,115.06,115.13,6908200045.0
2007-07-24 06:00:00,115.14,115.18,115.08,115.15,4968500000.0
2007-07-24 06:30:00,115.16,115.16,115.08,115.14,4378800001.0
2007-07-24 07:00:00,115.14,115.27,115.13,115.24,11202000065.0
2007-07-24 07:30:00,115.24,115.28,115.155,115.28,7020600073.0
2007-07-24 08:00:00,115.28,115.33,115.125,115.155,10612600088.0
2007-07-24 08:30:00,115.155,115.295,115.1,115.275,21946999994.0
2007-07-24 09:00:00,115.275,115.37,115.245,115.335,14267699991.0
2007-07-24 09:30:00,115.33,115.36,115.13,115.285,20393699996.0
2007-07-24 10:00:00,115.28,115.43,115.23,115.405,20124599986.0
2007-07-24 10:30:00,115.405,115.59,115.37,115.52,20335099988.0
2007-07-24 11:00:00,115.52,115.63,115.44,115.51,15398399988.0
2007-07-24 11:30:00,115.53,115.61,115.36,115.36,9978099996.0
2007-07-24 12:00:00,115.36,115.68,115.36,115.655,9255699990.0
2007-07-24 12:30:00,115.66,115.69,115.48,115.49,11755099989.0
2007-07-24 13:00:00,115.49,115.57,115.425,115.5,14672399999.0
2007-07-24 13:30:00,115.5,115.71,115.47,115.68,19014299994.0
2007-07-24 14:00:00,115.68,115.77,115.6,115.63,13760900000.0
2007-07-24 14:30:00,115.64,116.48,115.64,116.29,34809999942.0
2007-07-24 15:00:00,116.29,116.325,116.06,116.18,27205899856.0
2007-07-24 15:30:00,116.17,116.26,115.94,116.19,26477599957.0
2007-07-24 16:00:00,116.19,116.28,116.09,116.22,21320499957.0
2007-07-24 16:30:00,116.22,116.375,116.17,116.22,17685399935.0
2007-07-24 17:00:00,116.21,116.31,116.135,116.23,15089899956.0
2007-07-24 17:30:00,116.23,116.35,116.18,116.24,14801399965.0
2007-07-24 18:00:00,116.24,116.54,116.2,116.435,21285999955.0
2007-07-24 18:30:00,116.44,116.64,116.435,116.56,17500399927.0
2007-07-24 19:00:00,116.56,116.69,116.485,116.54,13420699944.0
2007-07-24 19:30:00,116.54,116.6,116.475,116.52,8071499934.0
2007-07-24 20:00:00,116.51,116.63,116.48,116.555,16396399883.0
2007-07-24 20:30:00,116.57,116.59,116.25,116.27,16630999937.0
2007-07-24 21:00:00,116.26,116.275,115.975,116.01,18849399938.0
2007-07-24 21:30:00,116.0,116.01,115.605,115.7,20829299962.0
2007-07-24 22:00:00,115.7,116.08,115.65,116.0,11021100027.0
2007-07-24 22:30:00,115.995,116.11,115.945,116.07,7301000004.0
2007-07-24 23:00:00,116.06,116.1,115.79,115.835,8092800002.0
2007-07-24 23:30:00,115.83,115.94,115.75,115.88,5772600000.0
2007-07-25 00:00:00,115.88,115.9,115.795,115.85,5368300000.0
2007-07-25 00:30:00,115.85,115.98,115.77,115.97,5395600000.0
2007-07-25 01:00:00,115.97,116.04,115.855,115.9,5181900000.0
2007-07-25 01:30:00,115.89,115.95,115.78,115.95,4415500000.0
2007-07-25 02:00:00,115.95,116.0,115.84,115.89,8519599945.0
2007-07-25 02:30:00,115.9,115.91,115.43,115.49,20804249974.0
2007-07-25 03:00:00,115.49,115.59,115.295,115.57,19003799931.0
2007-07-25 03:30:00,115.58,115.74,115.52,115.615,10038199991.0
2007-07-25 04:00:00,115.615,115.65,115.515,115.59,7491799985.0
2007-07-25 04:30:00,115.59,115.72,115.55,115.685,6616199978.0
2007-07-25 05:00:00,115.69,115.73,115.63,115.68,7835100018.0
2007-07-25 05:30:00,115.68,115.9,115.645,115.875,12187199998.0
2007-07-25 06:00:00,115.875,115.97,115.86,115.93,9042199995.0
2007-07-25 06:30:00,115.93,116.05,115.895,116.02,9951699986.0
2007-07-25 07:00:00,116.01,116.14,115.975,116.085,8938399991.0
2007-07-25 07:30:00,116.085,116.09,115.96,116.01,8918599995.0
2007-07-25 08:00:00,116.005,116.06,115.83,115.87,23474399882.0
2007-07-25 08:30:00,115.86,116.02,115.815,115.865,30718199883.0
2007-07-25 09:00:00,115.86,116.12,115.855,115.92,28524499850.0
2007-07-25 09:30:00,115.93,115.99,115.825,115.84,22445399890.0
2007-07-25 10:00:00,115.835,116.08,115.82,115.875,20429899890.0
2007-07-25 10:30:00,115.875,115.945,115.69,115.87,26895799840.0
2007-07-25 11:00:00,115.87,115.87,115.65,115.75,19564499857.0
2007-07-25 11:30:00,115.75,115.81,115.65,115.76,13406499880.0
2007-07-25 12:00:00,115.75,115.9,115.65,115.9,12249699947.0
2007-07-25 12:30:00,115.9,115.97,115.83,115.855,19481000075.0
2007-07-25 13:00:00,115.855,116.2,115.83,116.11,26383299976.0
2007-07-25 13:30:00,116.11,116.15,115.98,116.04,15442999917.0
2007-07-25 14:00:00,116.04,116.05,115.88,115.98,19551599981.0
2007-07-25 14:30:00,115.97,116.02,115.68,115.87,16881099917.0
2007-07-25 15:00:00,115.87,115.96,115.65,115.815,20020599906.0
2007-07-25 15:30:00,115.815,115.94,115.745,115.8,15894799974.0
2007-07-25 16:00:00,115.77,115.91,115.49,115.525,28294499851.0
2007-07-25 16:30:00,115.525,115.59,115.08,115.085,30729899948.0
2007-07-25 17:00:00,115.11,115.37,115.04,115.23,17386399979.0
2007-07-25 17:30:00,115.23,115.43,115.16,115.42,15190999950.0
2007-07-25 18:00:00,115.42,115.56,115.4,115.5,20569099941.0
2007-07-25 18:30:00,115.5,115.57,115.43,115.47,11410799980.0
2007-07-25 19:00:00,115.47,115.53,115.4,115.4,11655399970.0
2007-07-25 19:30:00,115.39,115.55,115.335,115.49,11686999950.0
2007-07-25 20:00:00,115.49,115.58,115.41,115.55,11007600067.0
2007-07-25 20:30:00,115.55,115.74,115.455,115.69,14335499921.0
2007-07-25 21:00:00,115.67,115.87,115.65,115.82,16514800005.0
2007-07-25 21:30:00,115.82,115.84,115.66,115.79,9910899965.0
2007-07-25 22:00:00,115.79,115.8,115.57,115.62,6975600004.0
2007-07-25 22:30:00,115.63,115.72,115.55,115.65,6522300012.0
2007-07-25 23:00:00,115.62,115.65,115.43,115.52,4776000000.0
2007-07-25 23:30:00,115.5,115.7,115.49,115.64,4200100000.0
2007-07-26 00:00:00,115.64,115.73,115.535,115.56,4803100004.0
2007-07-26 00:30:00,115.575,115.65,115.495,115.59,4126700010.0
2007-07-26 01:00:00,115.6,115.68,115.565,115.68,4095700028.0
2007-07-26 01:30:00,115.68,115.78,115.63,115.78,4746800033.0
2007-07-26 02:00:00,115.78,115.795,115.63,115.73,7767700005.0
2007-07-26 02:30:00,115.73,115.79,115.71,115.78,5160999993.0
2007-07-26 03:00:00,115.78,115.84,115.58,115.67,13685599959.0
2007-07-26 03:30:00,115.67,115.67,115.6,115.61,6445999994.0
2007-07-26 04:00:00,115.605,115.62,115.46,115.52,8396399994.0
2007-07-26 04:30:00,115.52,115.65,115.5,115.64,6518700004.0
2007-07-26 05:00:00,115.64,115.66,115.595,115.65,4755100006.0
2007-07-26 05:30:00,115.65,115.72,115.61,115.68,7955899983.0
2007-07-26 06:00:00,115.695,115.81,115.64,115.78,7450599957.0
2007-07-26 06:30:00,115.79,115.82,115.685,115.72,5565600000.0
2007-07-26 07:00:00,115.73,115.76,115.62,115.62,4349799994.0
2007-07-26 07:30:00,115.62,115.72,115.555,115.6,8424800016.0
2007-07-26 08:00:00,115.6,115.66,115.445,115.56,11540399966.0
2007-07-26 08:30:00,115.55,115.605,115.505,115.57,10173300008.0
2007-07-26 09:00:00,115.56,115.62,115.345,115.49,18531700000.0
2007-07-26 09:30:00,115.49,115.6,115.36,115.57,9054700022.0
2007-07-26 10:00:00,115.58,115.64,115.47,115.555,11912499959.0
2007-07-26 10:30:00,115.55,115.72,115.52,115.66,15558599904.0
2007-07-26 11:00:00,115.66,115.76,115.62,115.67,10514299958.0
2007-07-26 11:30:00,115.64,115.75,115.575,115.61,12225200041.0
2007-07-26 12:00:00,115.61,115.63,115.43,115.49,14215199916.0
2007-07-26 12:30:00,115.48,115.49,115.085,115.225,12294999943.0
2007-07-26 13:00:00,115.22,115.25,113.8,114.34,38800800043.0
2007-07-26 13:30:00,114.34,114.46,114.15,114.37,27537600116.0
2007-07-26 14:00:00,114.37,114.43,114.19,114.32,20266300008.0
2007-07-26 14:30:00,114.31,114.33,113.92,114.22,28912700156.0
2007-07-26 15:00:00,114.22,114.26,113.63,113.78,34202100154.0
2007-07-26 15:30:00,113.78,113.98,113.63,113.71,27879800006.0
2007-07-26 16:00:00,113.71,113.99,113.28,113.47,31266400044.0
2007-07-26 16:30:00,113.46,113.63,113.32,113.54,21061599958.0
2007-07-26 17:00:00,113.54,113.55,113.175,113.27,27825299953.0
2007-07-26 17:30:00,113.26,113.44,113.105,113.405,22038099958.0
2007-07-26 18:00:00,113.41,113.48,113.14,113.27,16800300004.0
2007-07-26 18:30:00,113.27,113.51,113.16,113.49,22826400016.0
2007-07-26 19:00:00,113.49,113.51,113.1,113.2,14504499978.0
2007-07-26 19:30:00,113.185,113.2,112.85,112.9,22000599962.0
2007-07-26 20:00:00,112.89,112.9,112.53,112.67,28842299906.0
2007-07-26 20:30:00,112.68,112.87,112.245,112.42,24595500003.0
2007-07-26 21:00:00,112.42,112.795,112.385,112.73,16730200010.0
2007-07-26 21:30:00,112.73,112.73,112.53,112.71,12299799994.0
2007-07-26 22:00:00,112.71,112.73,112.565,112.72,7159300035.0
2007-07-26 22:30:00,112.72,112.77,112.58,112.6,5719100013.0
2007-07-26 23:00:00,112.59,112.62,112.06,112.08,11255299917.0
2007-07-26 23:30:00,112.08,112.09,111.65,111.86,15356999881.0
2007-07-27 00:00:00,111.86,112.12,111.83,112.11,12797399930.0
2007-07-27 00:30:00,112.11,112.41,112.07,112.4,14139699979.0
2007-07-27 01:00:00,112.4,112.65,112.34,112.54,11328999987.0
2007-07-27 01:30:00,112.52,112.86,112.46,112.86,13453199915.0
2007-07-27 02:00:00,112.86,112.86,112.695,112.73,21185699767.0
2007-07-27 02:30:00,112.73,112.925,112.695,112.89,24257799788.0
2007-07-27 03:00:00,112.89,113.1,112.825,113.03,15097000013.0
2007-07-27 03:30:00,113.03,113.05,112.86,112.94,20576500000.0
2007-07-27 04:00:00,112.94,113.17,112.91,113.15,12288700047.0
2007-07-27 04:30:00,113.16,113.245,113.115,113.16,12723700007.0
2007-07-27 05:00:00,113.175,113.2,113.02,113.045,9082099992.0
2007-07-27 05:30:00,113.045,113.2,113.0,113.15,7223900014.0
2007-07-27 06:00:00,113.14,113.23,112.965,113.0,10333699997.0
2007-07-27 06:30:00,113.0,113.06,112.67,112.7,11945700014.0
2007-07-27 07:00:00,112.7,112.81,112.67,112.71,9576799963.0
2007-07-27 07:30:00,112.7,112.71,112.085,112.16,18262999996.0
2007-07-27 08:00:00,112.15,112.15,111.69,112.03,28156200047.0
2007-07-27 08:30:00,112.02,112.03,111.645,111.7,29072699851.0
2007-07-27 09:00:00,111.7,112.05,111.615,112.0,25422500236.0
2007-07-27 09:30:00,112.0,112.71,111.9,112.625,32261100081.0
2007-07-27 10:00:00,112.64,112.72,112.24,112.5,32110099988.0
2007-07-27 10:30:00,112.5,112.91,112.5,112.87,28762800080.0
2007-07-27 11:00:00,112.87,112.88,112.58,112.66,28542599721.0
2007-07-27 11:30:00,112.67,112.68,112.26,112.38,28252599838.0
2007-07-27 12:00:00,112.4,112.45,112.205,112.32,18258699967.0
2007-07-27 12:30:00,112.3,112.42,112.16,112.2,19867199909.0
2007-07-27 13:00:00,112.2,112.21,111.815,111.89,30181600053.0
2007-07-27 13:30:00,111.89,112.07,111.71,112.0,37460500026.0
2007-07-27 14:00:00,112.0,112.37,111.985,112.3,26082899919.0
2007-07-27 14:30:00,112.275,113.13,112.235,112.63,39664099939.0
2007-07-27 15:00:00,112.625,112.81,112.41,112.67,27014299849.0
2007-07-27 15:30:00,112.66,112.81,112.205,112.275,31446699885.0
2007-07-27 16:00:00,112.29,112.6,112.075,112.39,25298299939.0
2007-07-27 16:30:00,112.39,112.43,112.11,112.27,22412000017.0
2007-07-27 17:00:00,112.27,112.35,112.14,112.2,17990199974.0
2007-07-27 17:30:00,112.2,112.33,111.88,111.93,19278600011.0
2007-07-27 18:00:00,111.93,112.18,111.735,111.95,19426499922.0
2007-07-27 18:30:00,111.96,112.12,111.825,111.9,14563799931.0
2007-07-27 19:00:00,111.9,112.09,111.76,111.88,16374800016.0
2007-07-27 19:30:00,111.88,112.1,111.875,112.07,13969199841.0
2007-07-27 20:00:00,112.04,112.16,111.875,111.93,12756199917.0
2007-07-27 20:30:00,111.93,111.98,111.83,111.94,12922099997.0
2007-07-27 21:00:00,111.93,112.04,111.805,112.03,8743399984.0
2007-07-27 21:30:00,112.005,112.05,111.84,111.9,7722300016.0
2007-07-27 22:00:00,111.9,111.9,111.24,111.33,8550299982.0
2007-07-27 22:30:00,111.33,111.42,111.23,111.42,4172499997.0
2007-07-29 23:00:00,111.24,111.27,111.105,111.12,1138400000.0
2007-07-29 23:30:00,111.12,111.15,111.0,111.01,1952100000.0
2007-07-30 00:00:00,111.01,111.22,110.795,111.15,3165100000.0
2007-07-30 00:30:00,111.17,111.22,110.75,111.15,2469500000.0
2007-07-30 01:00:00,111.16,111.29,110.925,111.06,4571400000.0
2007-07-30 01:30:00,111.06,111.17,110.965,111.09,9896700053.0
2007-07-30 02:00:00,111.11,111.32,111.08,111.27,10630500014.0
2007-07-30 02:30:00,111.255,111.37,111.15,111.15,9687599990.0
2007-07-30 03:00:00,111.16,111.33,111.02,111.31,11705399954.0
2007-07-30 03:30:00,111.32,111.32,111.05,111.05,10174299940.0
2007-07-30 04:00:00,111.06,111.2,111.04,111.09,13427099882.0
2007-07-30 04:30:00,111.09,111.1,110.87,110.88,12142400031.0
2007-07-30 05:00:00,110.88,110.99,110.865,110.97,8664800052.0
2007-07-30 05:30:00,110.97,111.18,110.945,111.15,13126500005.0
2007-07-30 06:00:00,111.15,111.27,111.05,111.07,16666500064.0
2007-07-30 06:30:00,111.08,111.1,110.98,111.05,8313899952.0
2007-07-30 07:00:00,111.05,111.35,111.03,111.27,13412600004.0
2007-07-30 07:30:00,111.27,111.27,111.11,111.2,13897999993.0
2007-07-30 08:00:00,111.21,111.35,111.15,111.31,20562800042.0
2007-07-30 08:30:00,111.3,111.37,111.18,111.3,15967000023.0
2007-07-30 09:00:00,111.31,111.44,111.17,111.26,20488200008.0
2007-07-30 09:30:00,111.26,111.64,111.205,111.61,17686400032.0
2007-07-30 10:00:00,111.59,111.62,111.405,111.47,20132900037.0
2007-07-30 10:30:00,111.48,111.66,111.39,111.44,12589800016.0
2007-07-30 11:00:00,111.44,111.46,111.105,111.15,16404999949.0
2007-07-30 11:30:00,111.16,111.22,110.86,110.96,16810699917.0
2007-07-30 12:00:00,110.96,111.19,110.76,110.83,15533199970.0
2007-07-30 12:30:00,110.84,110.86,110.57,110.72,23577199991.0
2007-07-30 13:00:00,110.71,110.84,110.625,110.67,15694099950.0
2007-07-30 13:30:00,110.68,110.79,110.55,110.59,17266399990.0
2007-07-30 14:00:00,110.61,110.82,110.475,110.75,19258599985.0
2007-07-30 14:30:00,110.75,111.03,110.68,110.975,25382599947.0
2007-07-30 15:00:00,110.97,111.37,110.945,111.19,21098300031.0
2007-07-30 15:30:00,111.2,111.43,110.955,111.26,22387000031.0
2007-07-30 16:00:00,111.25,111.38,111.18,111.26,17672900031.0
2007-07-30 16:30:00,111.26,111.26,110.875,110.9,16407600034.0
2007-07-30 17:00:00,110.9,111.03,110.8,111.03,17477399964.0
2007-07-30 17:30:00,111.03,111.05,110.74,110.79,12630900009.0
2007-07-30 18:00:00,110.78,110.87,110.76,110.82,6721900006.0
2007-07-30 18:30:00,110.8,111.05,110.8,111.01,7658600010.0
2007-07-30 19:00:00,111.01,111.17,110.98,110.99,12196199949.0
2007-07-30 19:30:00,110.99,111.21,110.915,111.14,10810300027.0
2007-07-30 20:00:00,111.14,111.22,111.09,111.13,11327800007.0
2007-07-30 20:30:00,111.13,111.17,110.91,111.15,13398499978.0
2007-07-30 21:00:00,111.15,111.52,111.065,111.38,15947600018.0
2007-07-30 21:30:00,111.37,111.42,111.275,111.33,9724099978.0
2007-07-30 22:00:00,111.33,111.57,111.27,111.57,6676199999.0
2007-07-30 22:30:00,111.56,111.65,111.49,111.52,6278200008.0
2007-07-30 23:00:00,111.51,111.65,111.27,111.64,3697700000.0
2007-07-30 23:30:00,111.635,111.84,111.6,111.83,5871299994.0
2007-07-31 00:00:00,111.82,111.85,111.72,111.76,6885699999.0
2007-07-31 00:30:00,111.78,111.82,111.67,111.8,4252100000.0
2007-07-31 01:00:00,111.8,111.95,111.79,111.83,7016199999.0
2007-07-31 01:30:00,111.82,111.94,111.735,111.905,9235100012.0
2007-07-31 02:00:00,111.905,111.93,111.595,111.715,17331800029.0
2007-07-31 02:30:00,111.71,111.74,111.495,111.66,15526700054.0
2007-07-31 03:00:00,111.66,111.75,111.59,111.61,11406100023.0
2007-07-31 03:30:00,111.61,111.715,111.575,111.715,8758400055.0
2007-07-31 04:00:00,111.7,111.8,111.65,111.74,12363900056.0
2007-07-31 04:30:00,111.735,111.79,111.71,111.76,5044099965.0
2007-07-31 05:00:00,111.76,111.79,111.71,111.75,6956500058.0
2007-07-31 05:30:00,111.75,111.8,111.665,111.69,8095000036.0
2007-07-31 06:00:00,111.68,111.75,111.64,111.735,8379300052.0
2007-07-31 06:30:00,111.735,111.75,111.675,111.71,8416200075.0
2007-07-31 07:00:00,111.71,111.72,111.52,111.53,12181700014.0
2007-07-31 07:30:00,111.535,111.595,111.455,111.57,11844400026.0
2007-07-31 08:00:00,111.57,111.7,111.365,111.64,15885900076.0
2007-07-31 08:30:00,111.63,111.93,111.565,111.86,13250000076.0
2007-07-31 09:00:00,111.86,111.93,111.62,111.69,24963200073.0
2007-07-31 09:30:00,111.69,111.98,111.64,111.935,18310000053.0
2007-07-31 10:00:00,111.935,112.16,111.915,112.08,19794199919.0
2007-07-31 10:30:00,112.08,112.33,112.025,112.31,10579999937.0
2007-07-31 11:00:00,112.31,112.47,112.075,112.17,27209699820.0
2007-07-31 11:30:00,112.17,112.37,112.08,112.1,22663799830.0
2007-07-31 12:00:00,112.105,112.33,112.07,112.26,18739099841.0
2007-07-31 12:30:00,112.26,112.53,112.22,112.52,18581599844.0
2007-07-31 13:00:00,112.515,112.77,112.41,112.72,29253999734.0
2007-07-31 13:30:00,112.72,112.81,112.435,112.49,21642799937.0
2007-07-31 14:00:00,112.49,112.54,112.33,112.4,12265399953.0
2007-07-31 14:30:00,112.4,112.49,111.99,112.03,24316699880.0
2007-07-31 15:00:00,112.03,112.04,111.785,111.84,20520399905.0
2007-07-31 15:30:00,111.845,112.15,111.84,112.04,19586799867.0
2007-07-31 16:00:00,112.1,112.21,111.855,111.86,24738499927.0
2007-07-31 16:30:00,111.87,111.91,111.46,111.47,22635799983.0
2007-07-31 17:00:00,111.46,111.775,111.44,111.69,23617999958.0
2007-07-31 17:30:00,111.69,111.88,111.66,111.785,15741899955.0
2007-07-31 18:00:00,111.79,111.9,111.74,111.855,6519699978.0
2007-07-31 18:30:00,111.87,112.05,111.76,112.05,9228199997.0
2007-07-31 19:00:00,112.04,112.09,111.96,111.99,12304099949.0
2007-07-31 19:30:00,112.0,112.05,111.685,111.81,19387299926.0
2007-07-31 20:00:00,111.79,111.92,111.72,111.77,18557999930.0
2007-07-31 20:30:00,111.77,111.79,111.435,111.545,26244399866.0
2007-07-31 21:00:00,111.55,111.69,111.5,111.62,12497399930.0
2007-07-31 21:30:00,111.62,111.64,111.0,111.035,19972999978.0
2007-07-31 22:00:00,111.02,111.28,111.0,111.2,8237200006.0
2007-07-31 22:30:00,111.2,111.34,111.07,111.18,7052500016.0
2007-07-31 23:00:00,111.17,111.17,110.86,110.98,6773599988.0
2007-07-31 23:30:00,110.985,111.12,110.89,110.95,4896800012.0
2007-08-01 00:00:00,110.94,111.05,110.86,110.95,5577900005.0
2007-08-01 00:30:00,110.97,111.09,110.95,110.99,5393799985.0
2007-08-01 01:00:00,111.0,111.03,110.885,110.94,4697999988.0
2007-08-01 01:30:00,110.925,111.08,110.89,111.06,4980100019.0
2007-08-01 02:00:00,111.06,111.13,111.005,111.05,11299299881.0
2007-08-01 02:30:00,111.05,111.06,110.93,111.03,11772100055.0
2007-08-01 03:00:00,111.03,111.1,110.88,111.02,9695299999.0
2007-08-01 03:30:00,111.02,111.18,111.01,111.16,9204699980.0
2007-08-01 04:00:00,111.16,111.255,111.12,111.16,7899200027.0
2007-08-01 04:30:00,111.155,111.19,111.05,111.08,5855900010.0
2007-08-01 05:00:00,111.08,111.08,110.89,110.91,6911300012.0
2007-08-01 05:30:00,110.9,110.92,110.69,110.76,15107700008.0
2007-08-01 06:00:00,110.76,110.76,110.555,110.72,15405199989.0
2007-08-01 06:30:00,110.72,110.74,110.595,110.67,10381699975.0
2007-08-01 07:00:00,110.67,110.695,110.495,110.53,9409200047.0
2007-08-01 07:30:00,110.54,110.58,110.14,110.18,18131900041.0
2007-08-01 08:00:00,110.18,110.27,109.93,110.26,27159600042.0
2007-08-01 08:30:00,110.25,110.44,110.18,110.37,23682499879.0
2007-08-01 09:00:00,110.365,110.56,110.2,110.48,14897700024.0
2007-08-01 09:30:00,110.48,110.545,110.35,110.43,20274499946.0
2007-08-01 10:00:00,110.43,110.46,110.22,110.39,18766699854.0
2007-08-01 10:30:00,110.39,110.45,110.09,110.28,24201199979.0
2007-08-01 11:00:00,110.28,110.34,110.195,110.285,19147399890.0
2007-08-01 11:30:00,110.29,110.63,110.21,110.58,22194599972.0
2007-08-01 12:00:00,110.58,110.8,110.495,110.79,26931300026.0
2007-08-01 12:30:00,110.8,110.93,110.62,110.9,26855099988.0
2007-08-01 13:00:00,110.9,111.47,110.87,111.42,34542199978.0
2007-08-01 13:30:00,111.42,111.64,111.205,111.4,35622199978.0
2007-08-01 14:00:00,111.405,111.62,111.055,111.61,27279399976.0
2007-08-01 14:30:00,111.6,111.98,111.505,111.52,34034400014.0
2007-08-01 15:00:00,111.53,111.68,111.44,111.46,20129000033.0
2007-08-01 15:30:00,111.45,111.93,111.28,111.675,30965299966.0
2007-08-01 16:00:00,111.69,112.19,111.655,111.9,22642999987.0
2007-08-01 16:30:00,111.9,112.01,111.74,111.905,29099899969.0
2007-08-01 17:00:00,111.9,112.1,111.58,111.83,28900399991.0
2007-08-01 17:30:00,111.84,112.36,111.815,112.33,21937499990.0
2007-08-01 18:00:00,112.34,112.39,112.1,112.21,21311599988.0
2007-08-01 18:30:00,112.21,112.25,111.96,112.07,15347599961.0
2007-08-01 19:00:00,112.07,112.07,111.71,111.91,13322200008.0
2007-08-01 19:30:00,111.92,112.03,111.66,112.03,12898500058.0
2007-08-01 20:00:00,112.03,112.13,111.94,112.09,10014300058.0
2007-08-01 20:30:00,112.09,112.14,111.815,111.92,15816000088.0
2007-08-01 21:00:00,111.93,111.95,111.69,111.89,17511300099.0
2007-08-01 21:30:00,111.89,112.4,111.85,112.3,15389000052.0
2007-08-01 22:00:00,112.3,112.63,112.19,112.62,8644999998.0
2007-08-01 22:30:00,112.615,112.71,112.49,112.6,7517700000.0
2007-08-01 23:00:00,112.59,112.59,112.46,112.54,3480799997.0
2007-08-01 23:30:00,112.535,112.6,112.455,112.5,4532800005.0
2007-08-02 00:00:00,112.5,112.88,112.48,112.77,9172999984.0
2007-08-02 00:30:00,112.74,112.8,112.56,112.65,4094699974.0
2007-08-02 01:00:00,112.64,112.65,112.425,112.425,6766099975.0
2007-08-02 01:30:00,112.45,112.52,112.36,112.38,6042399987.0
2007-08-02 02:00:00,112.38,112.38,112.16,112.28,6967899995.0
2007-08-02 02:30:00,112.28,112.32,112.2,112.28,8056600048.0
2007-08-02 03:00:00,112.28,112.31,112.175,112.27,6220200035.0
2007-08-02 03:30:00,112.28,112.47,112.24,112.43,6252100019.0
2007-08-02 04:00:00,112.41,112.45,112.31,112.33,4770100000.0
2007-08-02 04:30:00,112.32,112.4,112.3,112.34,3739999999.0
2007-08-02 05:00:00,112.34,112.4,112.185,112.19,4818400013.0
2007-08-02 05:30:00,112.2,112.205,111.91,111.995,10374700028.0
2007-08-02 06:00:00,111.995,112.085,111.755,111.77,11490799993.0
2007-08-02 06:30:00,111.77,112.04,111.77,112.025,14585600090.0
2007-08-02 07:00:00,112.025,112.325,112.015,112.2,11492800036.0
2007-08-02 07:30:00,112.2,112.445,112.15,112.33,9574600016.0
2007-08-02 08:00:00,112.345,112.49,112.325,112.49,12261799984.0
2007-08-02 08:30:00,112.49,112.57,112.28,112.41,11253400065.0
2007-08-02 09:00:00,112.41,112.42,112.175,112.25,13662000046.0
2007-08-02 09:30:00,112.25,112.45,112.17,112.17,11960794661.0
2007-08-02 10:00:00,112.2,112.36,112.105,112.36,15150999966.0
2007-08-02 10:30:00,112.36,112.39,112.2,112.28,9241700039.0
2007-08-02 11:00:00,112.28,112.43,112.225,112.29,9341499968.0
2007-08-02 11:30:00,112.29,112.29,112.125,112.2,13742699962.0
2007-08-02 12:00:00,112.2,112.28,112.095,112.13,11724000035.0
2007-08-02 12:30:00,112.11,112.19,112.03,112.11,13094800021.0
2007-08-02 13:00:00,112.11,112.37,112.085,112.37,13388800116.0
2007-08-02 13:30:00,112.36,112.62,112.315,112.46,18192500007.0
2007-08-02 14:00:00,112.455,112.7,112.4,112.51,22265499992.0
2007-08-02 14:30:00,112.52,112.82,112.45,112.72,18830399991.0
2007-08-02 15:00:00,112.725,112.98,112.59,112.95,11446900161.0
2007-08-02 15:30:00,112.93,113.1,112.89,112.93,9859999994.0
2007-08-02 16:00:00,112.92,113.21,112.865,113.13,9950599991.0
2007-08-02 16:30:00,113.12,113.22,112.815,112.87,9692799990.0
2007-08-02 17:00:00,112.88,113.13,112.87,113.08,12912299977.0
2007-08-02 17:30:00,113.08,113.41,113.045,113.33,11774400002.0
2007-08-02 18:00:00,113.34,113.51,113.23,113.33,10933500020.0
2007-08-02 18:30:00,113.35,113.45,113.155,113.18,6077500034.0
2007-08-02 19:00:00,113.17,113.22,112.95,112.99,7774500012.0
2007-08-02 19:30:00,112.99,113.28,112.965,113.27,7762499992.0
2007-08-02 20:00:00,113.27,113.37,113.07,113.13,8452000019.0
2007-08-02 20:30:00,113.11,113.21,113.06,113.08,7069300037.0
2007-08-02 21:00:00,113.07,113.29,113.07,113.26,6491200013.0
2007-08-02 21:30:00,113.27,113.35,113.095,113.13,7857900012.0
2007-08-02 22:00:00,113.12,113.36,113.09,113.28,3712799998.0
2007-08-02 22:30:00,113.27,113.32,113.13,113.26,3411800000.0
2007-08-02 23:00:00,113.26,113.31,113.095,113.15,736700000.0
2007-08-02 23:30:00,113.15,113.19,113.1,113.11,405200000.0
2007-08-03 00:00:00,113.13,113.17,113.085,113.14,697400000.0
2007-08-03 00:30:00,113.15,113.19,113.08,113.09,1661000000.0
2007-08-03 01:00:00,113.09,113.11,113.0,113.02,1744499998.0
2007-08-03 01:30:00,113.02,113.07,112.98,113.05,1603499997.0
2007-08-03 02:00:00,113.06,113.18,113.02,113.15,2334199999.0
2007-08-03 02:30:00,113.14,113.2,113.095,113.19,2274599995.0
2007-08-03 03:00:00,113.2,113.21,113.07,113.14,4431100002.0
2007-08-03 03:30:00,113.14,113.2,113.09,113.185,5416000018.0
2007-08-03 04:00:00,113.2,113.26,113.135,113.14,4364100009.0
2007-08-03 04:30:00,113.15,113.17,113.04,113.07,2972499999.0
2007-08-03 05:00:00,113.07,113.2,113.04,113.15,3977899997.0
2007-08-03 05:30:00,113.15,113.27,113.1,113.24,4849399999.0
2007-08-03 06:00:00,113.24,113.25,113.14,113.16,2922100000.0
2007-08-03 06:30:00,113.16,113.2,113.11,113.165,3235900000.0
2007-08-03 07:00:00,113.17,113.21,113.1,113.15,5719900007.0
2007-08-03 07:30:00,113.17,113.22,113.05,113.09,8793200037.0
2007-08-03 08:00:00,113.07,113.1,112.99,113.065,8320000004.0
2007-08-03 08:30:00,113.065,113.28,113.04,113.24,8530885634.0
2007-08-03 09:00:00,113.24,113.24,113.01,113.06,11630699958.0
2007-08-03 09:30:00,113.045,113.07,112.65,112.7,16355600059.0
2007-08-03 10:00:00,112.7,112.88,112.63,112.77,13715000044.0
2007-08-03 10:30:00,112.65,112.77,112.635,112.71,8560900012.0
2007-08-03 11:00:00,112.71,112.73,112.58,112.59,11114500032.0
2007-08-03 11:30:00,112.59,112.75,112.59,112.69,11894099998.0
2007-08-03 12:00:00,112.685,112.78,112.6,112.77,13913800025.0
2007-08-03 12:30:00,112.76,112.79,112.68,112.73,5827800002.0
2007-08-03 13:00:00,112.73,112.78,112.63,112.64,12607500050.0
2007-08-03 13:30:00,112.64,112.79,112.605,112.75,14444900033.0
2007-08-03 14:00:00,112.75,112.87,112.7,112.81,17182700045.0
2007-08-03 14:30:00,112.83,112.84,112.53,112.735,32763600024.0
2007-08-03 15:00:00,112.73,113.14,112.655,113.1,27236500087.0
2007-08-03 15:30:00,113.1,113.21,112.73,112.83,33859999837.0
2007-08-03 16:00:00,112.75,112.86,112.405,112.69,27601099912.0
2007-08-03 16:30:00,112.66,112.68,112.13,112.32,25694799927.0
2007-08-03 17:00:00,112.31,112.53,112.3,112.51,18977599984.0
2007-08-03 17:30:00,112.51,112.56,112.37,112.49,13493799968.0
2007-08-03 18:00:00,112.485,112.7,112.47,112.525,18136999956.0
2007-08-03 18:30:00,112.53,112.64,112.445,112.57,11043599991.0
2007-08-03 19:00:00,112.555,112.59,112.46,112.57,7438799999.0
2007-08-03 19:30:00,112.57,112.755,112.525,112.685,7827399992.0
2007-08-03 20:00:00,112.68,112.81,112.41,112.42,11651099990.0
2007-08-03 20:30:00,112.42,112.54,112.31,112.45,18688699957.0
2007-08-03 21:00:00,112.455,112.47,112.13,112.17,19590899893.0
2007-08-03 21:30:00,112.165,112.21,111.84,111.94,16692199942.0
2007-08-03 22:00:00,111.95,111.95,111.58,111.64,12784599962.0
2007-08-03 22:30:00,111.635,111.72,111.57,111.65,6284999973.0
2007-08-05 23:00:00,111.13,111.15,111.115,111.14,222600000.0
2007-08-05 23:30:00,111.15,111.2,110.83,110.87,6573699998.0
2007-08-06 00:00:00,110.87,111.14,110.81,111.1,7628999991.0
2007-08-06 00:30:00,111.09,111.15,110.95,111.1,4988399998.0
2007-08-06 01:00:00,111.1,111.25,111.07,111.17,5023599999.0
2007-08-06 01:30:00,111.16,111.25,111.06,111.245,9042699987.0
2007-08-06 02:00:00,111.245,111.34,111.145,111.18,17989700000.0
2007-08-06 02:30:00,111.2,111.21,110.95,110.97,17021900066.0
2007-08-06 03:00:00,110.98,111.09,110.87,111.05,19057600029.0
2007-08-06 03:30:00,111.08,111.17,110.95,111.12,16827100005.0
2007-08-06 04:00:00,111.13,111.17,111.075,111.12,9892200033.0
2007-08-06 04:30:00,111.11,111.14,111.05,111.14,4500700006.0
2007-08-06 05:00:00,111.13,111.27,111.085,111.195,7994200044.0
2007-08-06 05:30:00,111.195,111.22,111.08,111.13,8711100041.0
2007-08-06 06:00:00,111.13,111.14,111.0,111.015,10222499841.0
2007-08-06 06:30:00,111.02,111.13,111.02,111.11,12220799986.0
2007-08-06 07:00:00,111.11,111.14,111.015,111.11,12350899965.0
2007-08-06 07:30:00,111.11,111.13,111.03,111.06,10845299974.0
2007-08-06 08:00:00,111.06,111.38,110.94,111.305,16309400046.0
2007-08-06 08:30:00,111.3,111.36,111.21,111.35,16282600045.0
2007-08-06 09:00:00,111.35,111.6,111.325,111.59,21908200018.0
2007-08-06 09:30:00,111.57,111.62,111.46,111.59,15893600045.0
2007-08-06 10:00:00,111.58,111.65,111.46,111.625,13753899893.0
2007-08-06 10:30:00,111.63,111.68,111.46,111.595,15756899910.0
2007-08-06 11:00:00,111.59,111.7,111.53,111.58,12927999908.0
2007-08-06 11:30:00,111.565,111.76,111.555,111.61,13772399976.0
2007-08-06 12:00:00,111.59,111.78,111.58,111.76,19149299955.0
2007-08-06 12:30:00,111.76,111.89,111.64,111.68,14272099940.0
2007-08-06 13:00:00,111.68,111.97,111.615,111.93,16947299915.0
2007-08-06 13:30:00,111.93,112.14,111.88,111.92,17666899956.0
2007-08-06 14:00:00,111.93,111.99,111.63,111.69,13399199908.0
2007-08-06 14:30:00,111.69,111.99,111.67,111.915,16490999926.0
2007-08-06 15:00:00,111.91,111.96,111.705,111.74,16522099911.0
2007-08-06 15:30:00,111.75,111.89,111.515,111.88,25337499952.0
2007-08-06 16:00:00,111.89,111.95,111.72,111.79,27707799963.0
2007-08-06 16:30:00,111.78,111.94,111.705,111.87,19720899982.0
2007-08-06 17:00:00,111.87,112.07,111.77,112.0,19103299971.0
2007-08-06 17:30:00,112.0,112.33,111.985,112.27,15986599945.0
2007-08-06 18:00:00,112.25,112.43,112.105,112.36,18459999892.0
2007-08-06 18:30:00,112.36,112.68,112.34,112.55,19146399881.0
2007-08-06 19:00:00,112.56,112.58,112.38,112.52,11772999949.0
2007-08-06 19:30:00,112.52,112.52,112.32,112.35,8409799997.0
2007-08-06 20:00:00,112.35,112.47,112.23,112.33,7572900025.0
2007-08-06 20:30:00,112.33,112.65,112.32,112.475,16706400005.0
2007-08-06 21:00:00,112.49,113.13,112.485,113.09,21286099957.0
2007-08-06 21:30:00,113.09,113.28,112.98,113.21,17282899937.0
2007-08-06 22:00:00,113.21,113.21,112.99,112.995,5610099968.0
2007-08-06 22:30:00,112.995,113.02,112.89,112.91,3637199989.0
2007-08-06 23:00:00,112.88,113.04,112.88,112.94,2133100001.0
2007-08-06 23:30:00,112.94,113.29,112.91,113.12,5110700007.0
2007-08-07 00:00:00,113.12,113.14,112.935,112.97,5982400047.0
2007-08-07 00:30:00,112.97,113.04,112.925,112.925,5912400021.0
2007-08-07 01:00:00,112.94,112.96,112.82,112.86,8561799983.0
2007-08-07 01:30:00,112.87,112.97,112.81,112.87,8477499934.0
2007-08-07 02:00:00,112.86,112.87,112.69,112.76,6186499984.0
2007-08-07 02:30:00,112.76,112.82,112.71,112.78,7481099999.0
2007-08-07 03:00:00,112.77,112.78,112.605,112.62,7240799998.0
2007-08-07 03:30:00,112.62,112.67,112.475,112.66,10928600001.0
2007-08-07 04:00:00,112.66,112.73,112.57,112.71,6896299977.0
2007-08-07 04:30:00,112.71,112.81,112.675,112.77,7644099996.0
2007-08-07 05:00:00,112.78,112.86,112.74,112.82,5591899996.0
2007-08-07 05:30:00,112.83,112.84,112.71,112.72,4001199994.0
2007-08-07 06:00:00,112.73,112.81,112.675,112.73,5078300001.0
2007-08-07 06:30:00,112.73,112.75,112.625,112.66,6331200000.0
2007-08-07 07:00:00,112.66,112.69,112.59,112.66,6467000003.0
2007-08-07 07:30:00,112.66,112.72,112.61,112.71,8917299992.0
2007-08-07 08:00:00,112.71,112.8,112.65,112.75,12313799983.0
2007-08-07 08:30:00,112.77,112.87,112.68,112.77,15556699960.0
2007-08-07 09:00:00,112.75,112.79,112.565,112.61,18466299949.0
2007-08-07 09:30:00,112.61,112.67,112.505,112.575,15763399994.0
2007-08-07 10:00:00,112.575,112.61,112.43,112.48,18687199943.0
2007-08-07 10:30:00,112.48,112.56,112.375,112.42,13716000002.0
2007-08-07 11:00:00,112.43,112.46,112.3,112.415,8882899997.0
2007-08-07 11:30:00,112.42,112.55,112.33,112.46,12354999981.0
2007-08-07 12:00:00,112.46,112.51,112.3,112.5,8495999986.0
2007-08-07 12:30:00,112.49,112.5,112.285,112.36,10464000044.0
2007-08-07 13:00:00,112.36,112.43,112.27,112.38,12777800028.0
2007-08-07 13:30:00,112.38,112.4,112.26,112.32,9663000027.0
2007-08-07 14:00:00,112.32,112.35,112.25,112.31,13473399988.0
2007-08-07 14:30:00,112.3,112.34,112.1,112.29,21625899923.0
2007-08-07 15:00:00,112.29,112.29,112.135,112.22,18021599952.0
2007-08-07 15:30:00,112.25,112.45,112.085,112.44,26299800076.0
2007-08-07 16:00:00,112.44,112.53,112.175,112.28,24042600070.0
2007-08-07 16:30:00,112.28,112.39,112.045,112.07,16674800114.0
2007-08-07 17:00:00,112.06,112.27,112.02,112.22,16473600137.0
2007-08-07 17:30:00,112.22,112.3,112.12,112.26,22241700126.0
2007-08-07 18:00:00,112.26,112.34,112.21,112.21,13796399984.0
2007-08-07 18:30:00,112.21,112.32,112.115,112.15,10584699980.0
2007-08-07 19:00:00,112.16,112.29,112.105,112.28,8163299973.0
2007-08-07 19:30:00,112.28,112.32,112.225,112.27,6888400000.0
2007-08-07 20:00:00,112.27,112.34,111.72,111.75,23118900052.0
2007-08-07 20:30:00,111.75,112.57,111.65,112.565,33535999977.0
2007-08-07 21:00:00,112.57,112.89,112.425,112.63,31127100088.0
2007-08-07 21:30:00,112.63,112.895,112.57,112.675,31162700148.0
2007-08-07 22:00:00,112.66,112.725,112.6,112.69,7465399974.0
2007-08-07 22:30:00,112.69,112.84,112.585,112.6,8869999886.0
2007-08-07 23:00:00,112.585,112.65,112.515,112.54,2607199976.0
2007-08-07 23:30:00,112.525,112.71,112.495,112.59,3128699970.0
2007-08-08 00:00:00,112.59,112.65,112.52,112.61,4032199968.0
2007-08-08 00:30:00,112.64,112.64,112.53,112.58,5412599887.0
2007-08-08 01:00:00,112.58,112.73,112.55,112.7,5243199976.0
2007-08-08 01:30:00,112.68,112.93,112.58,112.93,13190099810.0
2007-08-08 02:00:00,112.93,112.93,112.76,112.815,14773799893.0
2007-08-08 02:30:00,112.81,112.88,112.69,112.77,11536399997.0
2007-08-08 03:00:00,112.78,112.825,112.705,112.79,5641599997.0
2007-08-08 03:30:00,112.79,112.81,112.7,112.725,9606099992.0
2007-08-08 04:00:00,112.73,112.77,112.56,112.585,10581199980.0
2007-08-08 04:30:00,112.59,112.7,112.545,112.615,7822299996.0
2007-08-08 05:00:00,112.62,112.67,112.585,112.655,6276399983.0
2007-08-08 05:30:00,112.65,112.74,112.64,112.73,9395800003.0
2007-08-08 06:00:00,112.73,112.76,112.635,112.76,6390400003.0
2007-08-08 06:30:00,112.76,112.76,112.715,112.75,6189599999.0
2007-08-08 07:00:00,112.75,112.76,112.69,112.71,4064300003.0
2007-08-08 07:30:00,112.71,112.78,112.69,112.76,6757500000.0
2007-08-08 08:00:00,112.74,112.8,112.59,112.62,22254300002.0
2007-08-08 08:30:00,112.62,112.87,112.6,112.8,22928699962.0
2007-08-08 09:00:00,112.8,112.93,112.77,112.85,21229699996.0
2007-08-08 09:30:00,112.85,113.11,112.78,113.11,21236399995.0
2007-08-08 10:00:00,113.11,113.39,113.105,113.28,20068499956.0
2007-08-08 10:30:00,113.28,113.31,113.04,113.19,17216200045.0
2007-08-08 11:00:00,113.19,113.26,113.05,113.05,11713999967.0
2007-08-08 11:30:00,113.08,113.19,112.99,113.15,11627199966.0
2007-08-08 12:00:00,113.15,113.52,113.11,113.46,15567299942.0
2007-08-08 12:30:00,113.46,113.46,113.21,113.215,14443299990.0
2007-08-08 13:00:00,113.19,113.5,113.17,113.45,17863300024.0
2007-08-08 13:30:00,113.44,113.56,113.38,113.54,12721000003.0
2007-08-08 14:00:00,113.54,113.66,113.415,113.61,22422600013.0
2007-08-08 14:30:00,113.61,113.65,113.47,113.62,25174499997.0
2007-08-08 15:00:00,113.62,113.72,113.45,113.68,19986499922.0
2007-08-08 15:30:00,113.68,114.02,113.61,113.98,26527999986.0
2007-08-08 16:00:00,113.98,114.3,113.94,114.26,27769900017.0
2007-08-08 16:30:00,114.26,114.33,114.03,114.07,22358900023.0
2007-08-08 17:00:00,114.07,114.16,113.94,114.15,18132299996.0
2007-08-08 17:30:00,114.15,114.15,113.91,114.07,14284299988.0
2007-08-08 18:00:00,114.065,114.12,113.95,114.09,12626800000.0
2007-08-08 18:30:00,114.13,114.17,113.965,114.02,11186300000.0
2007-08-08 19:00:00,114.045,114.1,113.975,114.065,7671600002.0
2007-08-08 19:30:00,114.06,114.18,113.995,114.085,11896399995.0
2007-08-08 20:00:00,114.085,114.22,114.07,114.2,11090699997.0
2007-08-08 20:30:00,114.205,114.23,114.09,114.16,13671899996.0
2007-08-08 21:00:00,114.16,114.185,113.69,113.81,25157799989.0
2007-08-08 21:30:00,113.81,114.14,113.67,114.12,27129999956.0
2007-08-08 22:00:00,114.12,114.25,114.055,114.21,5110400001.0
2007-08-08 22:30:00,114.21,114.23,114.1,114.11,5335800042.0
2007-08-08 23:00:00,114.11,114.16,114.0,114.14,2958000012.0
2007-08-08 23:30:00,114.14,114.14,114.03,114.1,3466400043.0
2007-08-09 00:00:00,114.1,114.21,114.06,114.195,4383600040.0
2007-08-09 00:30:00,114.195,114.24,114.1,114.12,4125000024.0
2007-08-09 01:00:00,114.11,114.18,114.0,114.11,4791800027.0
2007-08-09 01:30:00,114.1,114.22,114.01,114.205,4411000012.0
2007-08-09 02:00:00,114.21,114.25,114.05,114.08,4479199992.0
2007-08-09 02:30:00,114.08,114.17,114.04,114.11,4987299999.0
2007-08-09 03:00:00,114.11,114.18,114.08,114.15,8083100032.0
2007-08-09 03:30:00,114.15,114.24,114.13,114.19,3776600011.0
2007-08-09 04:00:00,114.19,114.22,114.14,114.17,3720800010.0
2007-08-09 04:30:00,114.17,114.21,114.12,114.13,2775600007.0
2007-08-09 05:00:00,114.13,114.17,114.04,114.17,3243599994.0
2007-08-09 05:30:00,114.17,114.21,114.12,114.15,4046100010.0
2007-08-09 06:00:00,114.15,114.18,114.055,114.1,7054800003.0
2007-08-09 06:30:00,114.1,114.18,114.06,114.12,4352300000.0
2007-08-09 07:00:00,114.11,114.16,114.09,114.13,4175699999.0
2007-08-09 07:30:00,114.14,114.18,114.07,114.13,7411999992.0
2007-08-09 08:00:00,114.13,114.17,114.015,114.06,6957099999.0
2007-08-09 08:30:00,114.06,114.09,113.58,113.75,27439700011.0
2007-08-09 09:00:00,113.76,113.91,113.29,113.65,24207400000.0
2007-08-09 09:30:00,113.63,113.77,113.34,113.53,17213900022.0
2007-08-09 10:00:00,113.51,113.59,113.175,113.38,19275900028.0
2007-08-09 10:30:00,113.34,113.38,113.06,113.18,15559200016.0
2007-08-09 11:00:00,113.18,113.18,112.74,112.87,21153200026.0
2007-08-09 11:30:00,112.87,113.105,112.54,112.67,19257300022.0
2007-08-09 12:00:00,112.67,112.9,112.595,112.83,25234100053.0
2007-08-09 12:30:00,112.83,112.92,112.45,112.585,23958100033.0
2007-08-09 13:00:00,112.59,112.59,112.33,112.35,23224000039.0
2007-08-09 13:30:00,112.35,112.59,112.24,112.59,23755700027.0
2007-08-09 14:00:00,112.59,112.6,111.91,111.92,23570100029.0
2007-08-09 14:30:00,111.92,112.2,111.465,111.53,23728500004.0
2007-08-09 15:00:00,111.52,111.87,111.09,111.63,28345799983.0
2007-08-09 15:30:00,111.61,112.27,111.49,112.16,28196900006.0
2007-08-09 16:00:00,112.18,112.44,112.03,112.27,21805899979.0
2007-08-09 16:30:00,112.28,112.66,112.245,112.43,26104200017.0
2007-08-09 17:00:00,112.45,112.56,112.35,112.4,22828200001.0
2007-08-09 17:30:00,112.39,112.51,112.13,112.32,20124600005.0
2007-08-09 18:00:00,112.33,112.45,112.18,112.385,18985900034.0
2007-08-09 18:30:00,112.385,112.39,112.155,112.205,19666100074.0
2007-08-09 19:00:00,112.21,112.24,111.82,112.03,27245299994.0
2007-08-09 19:30:00,112.04,112.19,111.99,112.06,13276800027.0
2007-08-09 20:00:00,112.07,112.07,111.77,111.8,24148699979.0
2007-08-09 20:30:00,111.81,112.29,111.74,111.945,35597300063.0
2007-08-09 21:00:00,111.945,112.19,111.83,111.975,29146099934.0
2007-08-09 21:30:00,111.98,112.06,111.86,111.885,20205000121.0
2007-08-09 22:00:00,111.89,111.93,111.635,111.76,14189099851.0
2007-08-09 22:30:00,111.76,111.825,111.59,111.66,7375499946.0
2007-08-09 23:00:00,111.67,111.8,111.58,111.64,5398299935.0
2007-08-09 23:30:00,111.64,111.82,111.56,111.64,4609499962.0
2007-08-10 00:00:00,111.645,111.88,111.64,111.86,5260299947.0
2007-08-10 00:30:00,111.87,111.89,111.76,111.88,5049499944.0
2007-08-10 01:00:00,111.88,111.95,111.73,111.76,7730899956.0
2007-08-10 01:30:00,111.76,111.77,111.28,111.47,13827199836.0
2007-08-10 02:00:00,111.47,111.56,111.19,111.32,19409999868.0
2007-08-10 02:30:00,111.32,111.47,111.275,111.44,17934600014.0
2007-08-10 03:00:00,111.44,111.49,111.26,111.32,16683999991.0
2007-08-10 03:30:00,111.32,111.47,111.31,111.39,11274200003.0
2007-08-10 04:00:00,111.39,111.56,111.35,111.53,11437500029.0
2007-08-10 04:30:00,111.53,111.73,111.48,111.58,12168299999.0
2007-08-10 05:00:00,111.58,111.58,111.44,111.52,8415500006.0
2007-08-10 05:30:00,111.51,111.6,111.42,111.55,9302800008.0
2007-08-10 06:00:00,111.58,111.59,111.455,111.48,7967200010.0
2007-08-10 06:30:00,111.47,111.49,111.19,111.33,14903600029.0
2007-08-10 07:00:00,111.33,111.37,111.235,111.25,14409700022.0
2007-08-10 07:30:00,111.25,111.25,110.965,111.11,28031500073.0
2007-08-10 08:00:00,111.09,111.48,111.045,111.47,26802899978.0
2007-08-10 08:30:00,111.47,111.49,111.15,111.24,33140700133.0
2007-08-10 09:00:00,111.24,111.635,111.15,111.58,38390200253.0
2007-08-10 09:30:00,111.58,111.8,111.42,111.75,27826900029.0
2007-08-10 10:00:00,111.75,111.75,111.5,111.55,20952000011.0
2007-08-10 10:30:00,111.56,111.86,111.55,111.78,20768300016.0
2007-08-10 11:00:00,111.76,112.12,111.73,111.92,22860000018.0
2007-08-10 11:30:00,111.94,112.09,111.85,111.93,18116700019.0
2007-08-10 12:00:00,111.92,111.96,111.57,111.72,21531000013.0
2007-08-10 12:30:00,111.72,111.75,111.22,111.35,27544000308.0
2007-08-10 13:00:00,111.31,111.58,111.16,111.42,29324200187.0
2007-08-10 13:30:00,111.42,111.71,111.18,111.2,24102099992.0
2007-08-10 14:00:00,111.19,111.605,111.005,111.6,43141400023.0
2007-08-10 14:30:00,111.6,111.78,111.26,111.58,38374899958.0
2007-08-10 15:00:00,111.58,111.79,111.26,111.58,47459000097.0
2007-08-10 15:30:00,111.59,111.68,111.33,111.53,45282400402.0
2007-08-10 16:00:00,111.56,111.74,111.31,111.555,38665100027.0
2007-08-10 16:30:00,111.55,111.68,111.42,111.5,31662900035.0
2007-08-10 17:00:00,111.5,111.795,111.48,111.64,33801400041.0
2007-08-10 17:30:00,111.64,112.0,111.53,111.94,27533300047.0
2007-08-10 18:00:00,111.96,112.65,111.725,112.365,44025799966.0
2007-08-10 18:30:00,112.37,112.49,112.04,112.11,30405100008.0
2007-08-10 19:00:00,112.11,112.37,112.09,112.23,22820999968.0
2007-08-10 19:30:00,112.23,112.26,111.965,112.09,28002499978.0
2007-08-10 20:00:00,112.09,112.45,112.07,112.36,28784999995.0
2007-08-10 20:30:00,112.355,112.49,112.25,112.455,29401799981.0
2007-08-10 21:00:00,112.45,112.55,112.22,112.52,25556299988.0
2007-08-10 21:30:00,112.515,112.62,112.48,112.5,26394699999.0
2007-08-10 22:00:00,112.495,112.6,112.39,112.51,9893099992.0
2007-08-10 22:30:00,112.51,112.51,112.28,112.38,5718299998.0
2007-08-12 23:00:00,112.11,112.11,112.08,112.09,118800000.0
2007-08-12 23:30:00,112.08,112.29,112.0,112.26,1396900000.0
2007-08-13 00:00:00,112.26,112.38,112.22,112.36,1972999994.0
2007-08-13 00:30:00,112.36,112.4,112.31,112.32,1398800001.0
2007-08-13 01:00:00,112.31,112.33,112.01,112.15,4195999997.0
2007-08-13 01:30:00,112.12,112.29,112.095,112.25,7248299959.0
2007-08-13 02:00:00,112.25,112.26,112.085,112.24,7737700004.0
2007-08-13 02:30:00,112.24,112.28,112.1,112.19,10270400027.0
2007-08-13 03:00:00,112.19,112.33,112.13,112.32,10296300114.0
2007-08-13 03:30:00,112.33,112.35,112.075,112.11,9086400013.0
2007-08-13 04:00:00,112.11,112.18,112.09,112.17,5572199993.0
2007-08-13 04:30:00,112.16,112.23,112.11,112.16,3685400004.0
2007-08-13 05:00:00,112.14,112.18,112.13,112.18,2112699985.0
2007-08-13 05:30:00,112.18,112.23,112.13,112.185,6936300028.0
2007-08-13 06:00:00,112.185,112.22,112.08,112.15,4305000012.0
2007-08-13 06:30:00,112.15,112.275,112.11,112.265,11151800027.0
2007-08-13 07:00:00,112.25,112.26,112.155,112.235,6158600007.0
2007-08-13 07:30:00,112.25,112.29,112.085,112.115,7243900030.0
2007-08-13 08:00:00,112.115,112.25,112.055,112.22,13353900007.0
2007-08-13 08:30:00,112.22,112.39,112.2,112.34,20895399992.0
2007-08-13 09:00:00,112.34,112.4,111.91,112.0,40424400079.0
2007-08-13 09:30:00,111.99,112.21,111.99,112.17,26661199989.0
2007-08-13 10:00:00,112.18,112.22,111.985,112.07,20204600049.0
2007-08-13 10:30:00,112.0,112.08,111.915,111.99,17225799998.0
2007-08-13 11:00:00,111.98,112.06,111.81,112.06,20927900029.0
2007-08-13 11:30:00,112.03,112.04,111.52,111.54,28440300009.0
2007-08-13 12:00:00,111.515,111.815,111.405,111.78,39388800187.0
2007-08-13 12:30:00,111.79,111.83,111.655,111.73,31883600117.0
2007-08-13 13:00:00,111.67,112.15,111.67,112.02,42011600129.0
2007-08-13 13:30:00,112.0,112.05,111.95,112.04,27788600102.0
2007-08-13 14:00:00,112.04,112.41,112.04,112.23,40066100268.0
2007-08-13 14:30:00,112.23,112.58,112.14,112.54,43282000092.0
2007-08-13 15:00:00,112.54,112.91,112.52,112.65,43066299924.0
2007-08-13 15:30:00,112.655,112.79,112.44,112.52,46326600084.0
2007-08-13 16:00:00,112.53,112.69,112.43,112.58,43618600068.0
2007-08-13 16:30:00,112.61,112.7,112.48,112.53,36720299985.0
2007-08-13 17:00:00,112.53,112.67,112.39,112.615,33798699618.0
2007-08-13 17:30:00,112.615,112.85,112.58,112.73,28242999852.0
2007-08-13 18:00:00,112.73,112.83,112.58,112.58,23503699727.0
2007-08-13 18:30:00,112.58,112.62,112.405,112.52,17961299795.0
2007-08-13 19:00:00,112.52,112.62,112.365,112.46,24584299677.0
2007-08-13 19:30:00,112.46,112.49,112.36,112.46,22749399940.0
2007-08-13 20:00:00,112.46,112.6,112.41,112.52,19596700074.0
2007-08-13 20:30:00,112.52,112.535,112.44,112.5,13171300046.0
2007-08-13 21:00:00,112.51,112.52,112.28,112.36,14728000028.0
2007-08-13 21:30:00,112.36,112.4,112.18,112.21,18496200032.0
2007-08-13 22:00:00,112.22,112.25,112.12,112.24,8420899994.0
2007-08-13 22:30:00,112.24,112.25,112.11,112.15,7864399972.0
2007-08-13 23:00:00,112.15,112.21,112.105,112.105,2266399982.0
2007-08-13 23:30:00,112.105,112.11,111.98,112.08,8016599896.0
2007-08-14 00:00:00,112.075,112.1,112.01,112.05,7021199953.0
2007-08-14 00:30:00,112.05,112.12,112.02,112.07,5983699958.0
2007-08-14 01:00:00,112.06,112.11,111.99,112.01,5452599972.0
2007-08-14 01:30:00,112.01,112.05,111.96,111.97,6791200004.0
2007-08-14 02:00:00,111.97,111.99,111.7,111.775,12077499994.0
2007-08-14 02:30:00,111.77,111.83,111.65,111.74,19847700025.0
2007-08-14 03:00:00,111.74,111.81,111.475,111.61,17442300030.0
2007-08-14 03:30:00,111.635,111.72,111.56,111.63,12551500035.0
2007-08-14 04:00:00,111.63,111.66,111.52,111.58,11728599997.0
2007-08-14 04:30:00,111.6,111.655,111.58,111.59,10023100054.0
2007-08-14 05:00:00,111.59,111.775,111.56,111.73,13336300035.0
2007-08-14 05:30:00,111.735,111.76,111.62,111.73,12048400011.0
2007-08-14 06:00:00,111.73,111.79,111.625,111.66,8228600003.0
2007-08-14 06:30:00,111.65,111.67,111.58,111.59,7376100021.0
2007-08-14 07:00:00,111.6,111.63,111.465,111.55,15405300059.0
2007-08-14 07:30:00,111.56,111.69,111.525,111.605,16639400032.0
2007-08-14 08:00:00,111.605,111.715,111.555,111.59,18252400055.0
2007-08-14 08:30:00,111.58,111.77,111.4,111.48,34959400130.0
2007-08-14 09:00:00,111.48,111.67,111.4,111.62,36741000068.0
2007-08-14 09:30:00,111.63,111.69,111.45,111.55,30672800097.0
2007-08-14 10:00:00,111.52,111.65,111.38,111.61,30633900109.0
2007-08-14 10:30:00,111.62,112.02,111.57,111.93,39269800160.0
2007-08-14 11:00:00,111.92,111.94,111.66,111.69,52225800790.0
2007-08-14 11:30:00,111.68,111.81,111.585,111.735,31694400217.0
2007-08-14 12:00:00,111.735,112.02,111.715,111.93,29756700107.0
2007-08-14 12:30:00,111.925,111.94,111.77,111.83,35401599976.0
2007-08-14 13:00:00,111.84,112.02,111.8,111.925,40039799947.0
2007-08-14 13:30:00,111.92,111.94,111.75,111.78,34833300049.0
2007-08-14 14:00:00,111.795,112.02,111.77,111.83,46838700109.0
2007-08-14 14:30:00,111.82,111.9,111.5,111.53,46211900099.0
2007-08-14 15:00:00,111.55,111.69,111.44,111.57,36964600232.0
2007-08-14 15:30:00,111.57,111.75,111.51,111.55,34664500281.0
2007-08-14 16:00:00,111.55,111.59,110.85,111.0,48135100062.0
2007-08-14 16:30:00,110.99,111.2,110.655,110.77,47293899534.0
2007-08-14 17:00:00,110.77,110.83,110.49,110.82,39874299730.0
2007-08-14 17:30:00,110.82,111.23,110.79,111.125,39397400031.0
2007-08-14 18:00:00,111.14,111.15,110.97,110.995,31153800349.0
2007-08-14 18:30:00,111.02,111.07,110.9,110.93,24913600315.0
2007-08-14 19:00:00,110.915,110.95,110.63,110.68,23754399867.0
2007-08-14 19:30:00,110.67,110.83,110.37,110.5,30354599873.0
2007-08-14 20:00:00,110.5,110.52,110.15,110.42,41139000340.0
2007-08-14 20:30:00,110.43,110.455,110.27,110.31,37080200325.0
2007-08-14 21:00:00,110.29,110.59,110.26,110.46,21981000020.0
2007-08-14 21:30:00,110.46,110.51,110.28,110.38,19420399983.0
2007-08-14 22:00:00,110.38,110.38,110.15,110.19,9442999997.0
2007-08-14 22:30:00,110.19,110.24,110.11,110.13,7347799956.0
2007-08-14 23:00:00,110.12,110.14,110.02,110.06,2177100012.0
2007-08-14 23:30:00,110.06,110.135,110.035,110.12,2885299975.0
2007-08-15 00:00:00,110.12,110.16,109.97,109.99,4989399936.0
2007-08-15 00:30:00,109.98,110.0,109.79,109.9,12350699983.0
2007-08-15 01:00:00,109.9,109.975,109.81,109.83,7278799995.0
2007-08-15 01:30:00,109.83,110.0,109.82,109.93,9783599911.0
2007-08-15 02:00:00,109.93,110.04,109.86,109.88,8753699959.0
2007-08-15 02:30:00,109.88,109.89,109.71,109.78,8120199971.0
2007-08-15 03:00:00,109.79,109.83,109.64,109.73,9932499973.0
2007-08-15 03:30:00,109.725,109.86,109.68,109.72,10099399977.0
2007-08-15 04:00:00,109.71,109.77,109.64,109.76,13995299975.0
2007-08-15 04:30:00,109.76,109.78,109.545,109.58,14348499806.0
2007-08-15 05:00:00,109.58,109.59,109.47,109.47,10625999927.0
2007-08-15 05:30:00,109.47,109.48,109.31,109.355,13059299925.0
2007-08-15 06:00:00,109.35,109.435,108.94,109.03,24185599904.0
2007-08-15 06:30:00,109.03,109.32,109.02,109.21,32022499978.0
2007-08-15 07:00:00,109.2,109.245,109.06,109.14,22754000042.0
2007-08-15 07:30:00,109.155,109.375,109.13,109.27,29006100068.0
2007-08-15 08:00:00,109.27,109.28,108.52,108.71,38506399984.0
2007-08-15 08:30:00,108.705,108.885,108.67,108.785,35097800339.0
2007-08-15 09:00:00,108.79,108.87,108.66,108.83,36911900272.0
2007-08-15 09:30:00,108.83,109.16,108.78,109.02,35331400277.0
2007-08-15 10:00:00,109.02,109.07,108.85,109.0,27986600241.0
2007-08-15 10:30:00,109.01,109.09,108.92,108.93,26408100062.0
2007-08-15 11:00:00,108.93,108.93,108.67,108.78,31308300185.0
2007-08-15 11:30:00,108.77,108.89,108.6,108.65,23196799903.0
2007-08-15 12:00:00,108.65,108.7,108.25,108.46,26153200128.0
2007-08-15 12:30:00,108.46,108.685,108.42,108.62,20042400071.0
2007-08-15 13:00:00,108.62,108.815,108.49,108.58,24750999793.0
2007-08-15 13:30:00,108.58,108.58,108.13,108.36,22948300012.0
2007-08-15 14:00:00,108.37,108.69,108.32,108.6,29201899920.0
2007-08-15 14:30:00,108.55,108.66,108.17,108.22,35267499939.0
2007-08-15 15:00:00,108.22,108.73,108.19,108.61,33289399944.0
2007-08-15 15:30:00,108.61,109.33,108.25,108.89,38819300035.0
2007-08-15 16:00:00,108.89,109.48,108.715,109.44,44410400072.0
2007-08-15 16:30:00,109.44,109.445,108.76,108.96,41177000287.0
2007-08-15 17:00:00,108.95,109.16,108.88,109.16,30044900139.0
2007-08-15 17:30:00,109.16,109.36,108.91,109.05,29813300267.0
2007-08-15 18:00:00,109.05,109.14,109.01,109.13,16761400071.0
2007-08-15 18:30:00,109.12,109.13,108.93,108.95,19493400132.0
2007-08-15 19:00:00,108.96,109.24,108.92,109.175,24481900229.0
2007-08-15 19:30:00,109.19,109.47,109.17,109.37,27705200387.0
2007-08-15 20:00:00,109.37,109.37,108.95,108.985,34095900101.0
2007-08-15 20:30:00,108.985,109.07,108.45,108.47,29659700295.0
2007-08-15 21:00:00,108.475,108.62,108.29,108.36,30987700213.0
2007-08-15 21:30:00,108.345,108.42,108.17,108.24,25506200262.0
2007-08-15 22:00:00,108.24,108.41,108.23,108.39,9230599992.0
2007-08-15 22:30:00,108.38,108.395,108.005,108.025,8265699992.0
2007-08-15 23:00:00,108.07,108.1,107.86,107.89,6447300004.0
2007-08-15 23:30:00,107.89,107.91,107.565,107.61,10087600048.0
2007-08-16 00:00:00,107.61,107.74,107.54,107.67,8207300013.0
2007-08-16 00:30:00,107.68,107.82,107.61,107.69,7138400005.0
2007-08-16 01:00:00,107.68,107.74,107.65,107.7,8189700022.0
2007-08-16 01:30:00,107.695,107.72,107.495,107.6,13986100073.0
2007-08-16 02:00:00,107.6,107.83,107.565,107.71,16151099995.0
2007-08-16 02:30:00,107.7,107.83,107.655,107.67,18638300005.0
2007-08-16 03:00:00,107.675,107.9,107.615,107.75,20870900003.0
2007-08-16 03:30:00,107.75,107.8,107.68,107.73,25051200062.0
2007-08-16 04:00:00,107.73,107.76,107.56,107.65,20144099991.0
2007-08-16 04:30:00,107.65,107.67,107.57,107.61,16668900096.0
2007-08-16 05:00:00,107.615,107.62,107.165,107.32,27344599989.0
2007-08-16 05:30:00,107.315,107.39,106.76,106.94,30342899927.0
2007-08-16 06:00:00,106.93,107.125,106.87,106.99,16476699936.0
2007-08-16 06:30:00,106.985,107.45,106.97,107.15,14617299997.0
2007-08-16 07:00:00,107.17,107.27,107.045,107.05,8122199996.0
2007-08-16 07:30:00,107.055,107.305,106.98,107.285,14117599997.0
2007-08-16 08:00:00,107.29,107.38,106.99,107.1,19143200020.0
2007-08-16 08:30:00,107.1,107.3,106.86,107.26,23628800025.0
2007-08-16 09:00:00,107.26,107.415,107.18,107.3,27919900059.0
2007-08-16 09:30:00,107.31,107.5,107.21,107.3,27528900066.0
2007-08-16 10:00:00,107.3,107.31,106.9,107.03,28219600067.0
2007-08-16 10:30:00,107.01,107.13,106.89,107.115,20916900010.0
2007-08-16 11:00:00,107.12,107.2,106.94,106.95,21720500012.0
2007-08-16 11:30:00,106.95,107.04,106.63,106.84,20084999973.0
2007-08-16 12:00:00,106.845,106.89,106.17,106.2,30819300060.0
2007-08-16 12:30:00,106.2,106.38,104.59,105.615,36694000147.0
2007-08-16 13:00:00,105.615,105.775,105.2,105.35,37480200407.0
2007-08-16 13:30:00,105.35,105.84,105.27,105.44,30085599956.0
2007-08-16 14:00:00,105.44,106.19,105.44,106.13,39785300222.0
2007-08-16 14:30:00,106.1,106.8,106.07,106.51,48970600429.0
2007-08-16 15:00:00,106.48,107.35,106.34,107.12,44462000556.0
2007-08-16 15:30:00,107.13,107.29,106.72,107.12,43086900429.0
2007-08-16 16:00:00,107.13,107.18,106.25,106.27,48115900472.0
2007-08-16 16:30:00,106.29,106.63,106.2,106.27,44492800390.0
2007-08-16 17:00:00,106.27,106.58,106.085,106.3,38374200028.0
2007-08-16 17:30:00,106.31,106.38,105.74,105.99,43329800067.0
2007-08-16 18:00:00,106.02,106.06,104.73,105.23,44873900536.0
2007-08-16 18:30:00,105.23,105.36,104.03,104.21,48669100207.0
2007-08-16 19:00:00,104.2,105.22,104.07,104.75,45103400100.0
2007-08-16 19:30:00,104.755,105.4,104.59,105.28,45226199934.0
2007-08-16 20:00:00,105.28,105.49,104.9,105.225,47556500264.0
2007-08-16 20:30:00,105.22,105.22,104.83,104.95,34827600334.0
2007-08-16 21:00:00,104.97,105.02,104.26,104.72,43617400249.0
2007-08-16 21:30:00,104.72,105.88,104.66,105.86,49348000597.0
2007-08-16 22:00:00,105.89,106.445,105.74,106.145,22575999962.0
2007-08-16 22:30:00,106.15,106.15,105.7,105.78,15068599991.0
2007-08-16 23:00:00,105.79,106.3,105.77,106.275,3724600002.0
2007-08-16 23:30:00,106.275,106.65,106.155,106.23,4993800000.0
2007-08-17 00:00:00,106.36,106.555,106.22,106.465,12949200005.0
2007-08-17 00:30:00,106.47,106.56,106.23,106.27,12652500000.0
2007-08-17 01:00:00,106.27,106.32,105.33,105.63,16589999971.0
2007-08-17 01:30:00,105.63,105.85,105.52,105.56,16876299962.0
2007-08-17 02:00:00,105.56,105.94,105.54,105.93,9685099990.0
2007-08-17 02:30:00,105.92,105.99,105.68,105.71,16421499980.0
2007-08-17 03:00:00,105.72,105.75,104.71,104.92,23675999919.0
2007-08-17 03:30:00,104.92,105.46,104.89,105.41,20509900157.0
2007-08-17 04:00:00,105.41,105.43,105.08,105.12,16446899892.0
2007-08-17 04:30:00,105.12,105.14,104.89,104.93,21491599988.0
2007-08-17 05:00:00,104.92,104.995,104.78,104.85,24147799905.0
2007-08-17 05:30:00,104.85,104.9,104.615,104.74,17183100093.0
2007-08-17 06:00:00,104.75,104.815,103.97,104.31,29562300096.0
2007-08-17 06:30:00,104.31,104.52,104.14,104.225,18520200004.0
2007-08-17 07:00:00,104.225,104.715,104.17,104.23,30722000079.0
2007-08-17 07:30:00,104.23,104.32,104.01,104.145,20875200081.0
2007-08-17 08:00:00,104.15,104.59,104.12,104.58,24429500171.0
2007-08-17 08:30:00,104.58,104.61,104.26,104.265,31339200304.0
2007-08-17 09:00:00,104.26,104.27,103.36,104.14,37913700664.0
2007-08-17 09:30:00,104.15,104.97,104.1,104.77,29378900186.0
2007-08-17 10:00:00,104.82,105.33,104.56,105.135,19967300155.0
2007-08-17 10:30:00,105.15,106.09,105.135,106.01,30012000506.0
2007-08-17 11:00:00,106.01,106.06,104.895,104.94,26729000318.0
2007-08-17 11:30:00,104.94,105.15,104.68,105.01,18517700136.0
2007-08-17 12:00:00,105.01,105.35,104.73,104.78,15096900071.0
2007-08-17 12:30:00,104.77,105.515,104.77,105.4,20466600367.0
2007-08-17 13:00:00,105.39,105.44,105.08,105.35,27733399951.0
2007-08-17 13:30:00,105.31,105.68,105.19,105.67,18587300099.0
2007-08-17 14:00:00,105.66,106.88,105.63,106.64,19754300062.0
2007-08-17 14:30:00,106.615,108.03,106.605,107.42,26204699996.0
2007-08-17 15:00:00,107.43,108.49,107.42,107.98,22107999993.0
2007-08-17 15:30:00,107.98,108.44,106.66,106.68,18232400000.0
2007-08-17 16:00:00,106.68,107.54,106.54,107.31,36641999946.0
2007-08-17 16:30:00,107.3,107.42,106.785,107.25,18268699995.0
2007-08-17 17:00:00,107.25,107.32,106.565,107.15,21288700001.0
2007-08-17 17:30:00,107.15,107.35,106.96,106.99,24277800010.0
2007-08-17 18:00:00,106.99,107.66,106.945,107.51,18722299998.0
2007-08-17 18:30:00,107.51,107.74,107.47,107.6,16810399999.0
2007-08-17 19:00:00,107.61,107.95,107.53,107.56,15585200001.0
2007-08-17 19:30:00,107.555,107.72,107.4,107.46,9678800000.0
2007-08-17 20:00:00,107.455,107.49,107.09,107.155,13194700000.0
2007-08-17 20:30:00,107.17,107.25,106.95,107.13,9336100000.0
2007-08-17 21:00:00,107.14,107.83,107.05,107.59,14225700000.0
2007-08-17 21:30:00,107.595,107.85,107.49,107.575,9211600001.0
2007-08-17 22:00:00,107.575,107.85,107.535,107.79,6525499997.0
2007-08-17 22:30:00,107.785,107.94,107.71,107.89,3597199999.0
2007-08-19 23:00:00,107.57,107.58,107.37,107.405,303100000.0
2007-08-19 23:30:00,107.74,107.74,107.725,107.725,5600000.0
2007-08-20 00:00:00,107.89,107.89,107.61,107.78,2028400000.0
2007-08-20 00:30:00,107.75,107.79,107.34,107.34,2329300000.0
2007-08-20 01:00:00,107.35,107.49,107.03,107.375,4688600001.0
2007-08-20 01:30:00,107.35,107.54,107.3,107.5,10223399986.0
2007-08-20 02:00:00,107.51,107.76,107.45,107.69,10576599981.0
2007-08-20 02:30:00,107.7,107.765,107.54,107.72,12923799989.0
2007-08-20 03:00:00,107.73,107.93,107.645,107.85,13531099992.0
2007-08-20 03:30:00,107.85,108.135,107.79,107.965,14471699899.0
2007-08-20 04:00:00,107.97,108.04,107.75,107.88,12138399986.0
2007-08-20 04:30:00,107.88,108.04,107.8,108.04,7168300000.0
2007-08-20 05:00:00,108.04,108.05,107.91,107.985,6013599991.0
2007-08-20 05:30:00,107.99,108.02,107.9,107.925,6432199998.0
2007-08-20 06:00:00,107.92,107.99,107.8,107.94,7170500000.0
2007-08-20 06:30:00,107.94,108.39,107.935,108.31,14536299809.0
2007-08-20 07:00:00,108.31,108.46,108.17,108.25,11728699857.0
2007-08-20 07:30:00,108.25,108.34,108.09,108.29,9681799966.0
2007-08-20 08:00:00,108.28,108.5,108.18,108.47,11501399997.0
2007-08-20 08:30:00,108.47,108.65,108.31,108.53,17698599984.0
2007-08-20 09:00:00,108.53,108.57,108.245,108.51,17923899964.0
2007-08-20 09:30:00,108.51,109.15,108.43,108.96,27442399996.0
2007-08-20 10:00:00,108.96,109.11,108.51,108.69,37486800148.0
2007-08-20 10:30:00,108.68,108.9,108.58,108.71,24870600170.0
2007-08-20 11:00:00,108.71,108.87,108.665,108.8,21316400113.0
2007-08-20 11:30:00,108.8,108.97,108.76,108.85,15381700131.0
2007-08-20 12:00:00,108.85,108.91,108.53,108.53,18231000149.0
2007-08-20 12:30:00,108.52,108.76,108.36,108.47,16824700027.0
2007-08-20 13:00:00,108.47,108.6,108.395,108.48,20492200101.0
2007-08-20 13:30:00,108.48,108.68,108.41,108.5,17294900076.0
2007-08-20 14:00:00,108.51,108.83,108.38,108.81,17522400057.0
2007-08-20 14:30:00,108.795,109.12,108.67,109.06,24860700103.0
2007-08-20 15:00:00,109.07,109.09,108.6,108.665,23632500175.0
2007-08-20 15:30:00,108.66,108.82,108.04,108.36,39840000158.0
2007-08-20 16:00:00,108.36,108.62,108.18,108.43,35203300121.0
2007-08-20 16:30:00,108.43,108.51,108.25,108.51,29289600180.0
2007-08-20 17:00:00,108.5,108.62,108.36,108.44,29104400136.0
2007-08-20 17:30:00,108.44,108.55,108.19,108.195,25398600100.0
2007-08-20 18:00:00,108.2,108.26,107.845,108.11,31304700189.0
2007-08-20 18:30:00,108.1,108.26,107.98,108.0,16605500016.0
2007-08-20 19:00:00,108.0,108.14,107.83,107.95,17866400063.0
2007-08-20 19:30:00,107.95,108.12,107.81,108.01,18284500058.0
2007-08-20 20:00:00,108.02,108.51,108.0,108.47,15959500037.0
2007-08-20 20:30:00,108.47,108.67,108.31,108.63,23198300060.0
2007-08-20 21:00:00,108.63,109.09,108.63,109.02,24523500061.0
2007-08-20 21:30:00,109.015,109.15,108.66,109.03,27775400076.0
2007-08-20 22:00:00,109.03,109.04,108.905,108.97,6732099977.0
2007-08-20 22:30:00,108.97,108.98,108.7,108.84,6452799977.0
2007-08-20 23:00:00,108.83,108.92,108.77,108.91,188500000.0
2007-08-20 23:30:00,108.93,108.95,108.765,108.85,152200000.0
2007-08-21 00:00:00,108.84,108.93,108.775,108.93,1559000000.0
2007-08-21 00:30:00,108.95,109.09,108.76,108.76,1961199999.0
2007-08-21 01:00:00,108.78,108.82,108.465,108.66,4013999999.0
2007-08-21 01:30:00,108.66,108.8,108.56,108.61,3874700000.0
2007-08-21 02:00:00,108.59,108.75,108.41,108.56,5561500014.0
2007-08-21 02:30:00,108.56,108.59,108.27,108.41,7959200007.0
2007-08-21 03:00:00,108.44,108.68,108.37,108.63,1583800000.0
2007-08-21 03:30:00,108.62,108.88,108.58,108.82,2201100000.0
2007-08-21 04:00:00,108.82,108.92,108.74,108.8,5094899999.0
2007-08-21 04:30:00,108.78,108.85,108.66,108.74,5761700001.0
2007-08-21 05:00:00,108.75,108.82,108.72,108.76,3445400000.0
2007-08-21 05:30:00,108.74,108.95,108.7,108.83,6217999979.0
2007-08-21 06:00:00,108.83,108.83,108.63,108.67,6663299959.0
2007-08-21 06:30:00,108.67,108.67,108.52,108.6,5159799956.0
2007-08-21 07:00:00,108.61,108.71,108.57,108.7,3947700001.0
2007-08-21 07:30:00,108.69,108.77,108.51,108.57,6646000000.0
2007-08-21 08:00:00,108.56,108.63,108.38,108.46,9084500028.0
2007-08-21 08:30:00,108.47,108.47,107.885,108.12,12968100020.0
2007-08-21 09:00:00,108.12,108.31,107.75,107.87,18504300043.0
2007-08-21 09:30:00,107.86,107.87,107.36,107.69,42432600096.0
2007-08-21 10:00:00,107.69,107.85,107.63,107.68,30828200012.0
2007-08-21 10:30:00,107.67,107.94,107.61,107.66,24293499917.0
2007-08-21 11:00:00,107.66,107.7,107.45,107.53,19934299977.0
2007-08-21 11:30:00,107.52,107.83,107.27,107.28,20051199985.0
2007-08-21 12:00:00,107.28,107.94,107.27,107.93,19449799989.0
2007-08-21 12:30:00,107.93,108.09,107.8,107.9,30419200038.0
2007-08-21 13:00:00,107.89,108.22,107.74,108.1,25643500103.0
2007-08-21 13:30:00,108.1,108.35,108.03,108.35,23979200069.0
2007-08-21 14:00:00,108.35,108.45,107.92,108.01,28914100149.0
2007-08-21 14:30:00,108.0,108.04,107.81,107.87,23548400071.0
2007-08-21 15:00:00,107.87,108.06,107.72,108.05,25481300045.0
2007-08-21 15:30:00,108.05,108.38,107.91,108.18,22823200094.0
2007-08-21 16:00:00,108.18,108.25,107.91,108.04,15718900053.0
2007-08-21 16:30:00,108.07,108.24,107.86,107.97,13760500022.0
2007-08-21 17:00:00,107.97,108.13,107.72,107.96,15861000053.0
2007-08-21 17:30:00,107.95,108.04,107.78,107.9,13647600033.0
2007-08-21 18:00:00,107.92,107.94,107.675,107.8,9326600029.0
2007-08-21 18:30:00,107.8,107.8,107.37,107.57,11726700010.0
2007-08-21 19:00:00,107.58,107.76,107.535,107.73,7109099998.0
2007-08-21 19:30:00,107.73,107.73,107.39,107.42,7900900009.0
2007-08-21 20:00:00,107.42,107.49,107.29,107.46,3889900004.0
2007-08-21 20:30:00,107.46,107.5,107.2,107.49,8260000011.0
2007-08-21 21:00:00,107.5,107.69,107.475,107.53,8277400010.0
2007-08-21 21:30:00,107.53,107.67,107.525,107.56,7296800007.0
2007-08-21 22:00:00,107.56,107.61,107.515,107.58,3081300004.0
2007-08-21 22:30:00,107.58,107.74,107.55,107.7,3188500000.0
2007-08-21 23:00:00,107.71,107.75,107.47,107.53,1810399999.0
2007-08-21 23:30:00,107.53,107.53,107.3,107.35,3188800003.0
2007-08-22 00:00:00,107.35,107.4,107.2,107.22,4181999995.0
2007-08-22 00:30:00,107.22,107.27,107.02,107.23,10107599993.0
2007-08-22 01:00:00,107.23,107.37,107.155,107.3,7577000001.0
2007-08-22 01:30:00,107.32,107.47,107.29,107.43,3685100002.0
2007-08-22 02:00:00,107.43,107.47,107.275,107.41,6242699999.0
2007-08-22 02:30:00,107.41,107.41,107.26,107.3,12728399969.0
2007-08-22 03:00:00,107.3,107.31,107.11,107.18,8164199989.0
2007-08-22 03:30:00,107.18,107.3,107.15,107.25,7177899997.0
2007-08-22 04:00:00,107.26,107.35,107.24,107.3,4802499997.0
2007-08-22 04:30:00,107.32,107.38,107.17,107.2,6651899997.0
2007-08-22 05:00:00,107.2,107.25,107.17,107.21,3346200000.0
2007-08-22 05:30:00,107.21,107.37,107.21,107.28,4525099995.0
2007-08-22 06:00:00,107.29,107.36,107.26,107.315,4777300000.0
2007-08-22 06:30:00,107.32,107.465,107.3,107.42,10373299972.0
2007-08-22 07:00:00,107.42,107.62,107.275,107.57,11798399936.0
2007-08-22 07:30:00,107.57,107.63,107.46,107.57,12179899948.0
2007-08-22 08:00:00,107.57,108.01,107.52,107.94,22104500033.0
2007-08-22 08:30:00,107.94,108.36,107.89,108.27,34968000362.0
2007-08-22 09:00:00,108.27,108.32,108.0,108.08,27193200166.0
2007-08-22 09:30:00,108.07,108.18,108.02,108.13,11921200017.0
2007-08-22 10:00:00,108.15,108.4,108.06,108.32,18052800057.0
2007-08-22 10:30:00,108.32,108.38,108.04,108.08,15736200034.0
2007-08-22 11:00:00,108.09,108.34,108.01,108.2,11602600043.0
2007-08-22 11:30:00,108.2,108.45,108.17,108.43,13900000069.0
2007-08-22 12:00:00,108.43,108.51,108.355,108.4,9377400034.0
2007-08-22 12:30:00,108.39,108.72,108.35,108.65,11904700063.0
2007-08-22 13:00:00,108.66,108.89,108.64,108.64,12640200050.0
2007-08-22 13:30:00,108.635,108.89,108.615,108.68,12207100056.0
2007-08-22 14:00:00,108.7,108.74,108.56,108.7,14053900057.0
2007-08-22 14:30:00,108.7,108.79,108.535,108.69,10274700081.0
2007-08-22 15:00:00,108.69,108.75,108.61,108.71,15410899859.0
2007-08-22 15:30:00,108.71,109.07,108.69,108.8,42168199757.0
2007-08-22 16:00:00,108.79,108.81,108.5,108.55,36382399935.0
2007-08-22 16:30:00,108.56,108.62,108.27,108.28,43644499807.0
2007-08-22 17:00:00,108.31,108.36,108.04,108.23,39679999936.0
2007-08-22 17:30:00,108.23,108.38,108.195,108.21,12691499978.0
2007-08-22 18:00:00,108.23,108.32,108.04,108.08,7507199999.0
2007-08-22 18:30:00,108.09,108.25,107.91,108.21,10148000019.0
2007-08-22 19:00:00,108.21,108.26,108.09,108.18,5894800009.0
2007-08-22 19:30:00,108.18,108.46,108.16,108.43,5026900001.0
2007-08-22 20:00:00,108.44,108.45,108.18,108.18,5150900014.0
2007-08-22 20:30:00,108.18,108.34,108.1,108.3,5766200001.0
2007-08-22 21:00:00,108.32,108.39,108.23,108.27,6528600007.0
2007-08-22 21:30:00,108.28,108.38,108.125,108.185,9684300001.0
2007-08-22 22:00:00,108.18,108.46,108.15,108.45,5002400009.0
2007-08-22 22:30:00,108.45,108.66,108.39,108.56,4441500005.0
2007-08-22 23:00:00,108.54,108.57,108.41,108.555,2635144718.0
2007-08-22 23:30:00,108.56,108.67,108.4,108.64,2993700004.0
2007-08-23 00:00:00,108.64,109.0,108.595,108.97,8021099994.0
2007-08-23 00:30:00,108.97,109.015,108.86,108.98,7521800002.0
2007-08-23 01:00:00,108.975,109.42,108.92,109.36,13614499949.0
2007-08-23 01:30:00,109.35,109.4,109.13,109.275,11188999907.0
2007-08-23 02:00:00,109.27,109.54,109.23,109.485,8526299958.0
2007-08-23 02:30:00,109.49,109.64,109.46,109.59,11774699991.0
2007-08-23 03:00:00,109.575,109.59,109.32,109.34,8964800003.0
2007-08-23 03:30:00,109.35,109.43,109.3,109.4,8202300000.0
2007-08-23 04:00:00,109.4,109.45,109.36,109.42,6334100001.0
2007-08-23 04:30:00,109.41,109.56,109.37,109.56,5881800009.0
2007-08-23 05:00:00,109.55,109.61,109.47,109.51,6834700002.0
2007-08-23 05:30:00,109.51,109.57,109.355,109.38,10040200037.0
2007-08-23 06:00:00,109.38,109.55,109.36,109.52,7639900043.0
2007-08-23 06:30:00,109.52,109.53,109.335,109.36,7842000020.0
2007-08-23 07:00:00,109.36,109.37,108.97,108.97,15911400036.0
2007-08-23 07:30:00,108.97,109.22,108.97,109.12,13913200022.0
2007-08-23 08:00:00,109.12,109.41,109.1,109.25,17559400091.0
2007-08-23 08:30:00,109.25,109.27,109.06,109.19,41799500341.0
2007-08-23 09:00:00,109.18,109.4,109.02,109.28,32269500033.0
2007-08-23 09:30:00,109.28,109.63,109.25,109.5,40723799957.0
2007-08-23 10:00:00,109.5,109.58,109.42,109.49,28332899962.0
2007-08-23 10:30:00,109.47,109.57,109.38,109.49,39509199958.0
2007-08-23 11:00:00,109.49,109.91,109.38,109.89,41381699809.0
2007-08-23 11:30:00,109.88,111.04,109.88,111.01,50270400013.0
2007-08-23 12:00:00,110.97,111.28,110.89,111.14,45377699897.0
2007-08-23 12:30:00,111.15,111.31,110.65,110.74,51142099916.0
2007-08-23 13:00:00,110.73,111.07,110.73,110.92,41093599891.0
2007-08-23 13:30:00,110.91,111.1,110.7,110.72,24074499915.0
2007-08-23 14:00:00,110.72,111.32,110.58,110.94,22980799988.0
2007-08-23 14:30:00,110.94,111.0,110.535,110.62,43175000021.0
2007-08-23 15:00:00,110.62,110.865,110.53,110.72,39690000129.0
2007-08-23 15:30:00,110.72,110.94,110.28,110.41,46706999983.0
2007-08-23 16:00:00,110.42,110.64,110.24,110.36,46135799828.0
2007-08-23 16:30:00,110.35,110.57,110.29,110.48,31538499949.0
2007-08-23 17:00:00,110.47,110.49,110.1,110.11,28073500088.0
2007-08-23 17:30:00,110.14,110.16,109.51,109.58,43379400059.0
2007-08-23 18:00:00,109.59,109.94,109.485,109.77,13982199980.0
2007-08-23 18:30:00,109.77,109.84,109.5,109.57,10072900004.0
2007-08-23 19:00:00,109.56,109.86,109.53,109.66,11166799925.0
2007-08-23 19:30:00,109.66,109.92,109.66,109.91,10619300021.0
2007-08-23 20:00:00,109.92,110.23,109.84,110.08,10079800028.0
2007-08-23 20:30:00,110.09,110.15,109.83,109.83,8714700044.0
2007-08-23 21:00:00,109.83,110.17,109.75,109.94,14036699987.0
2007-08-23 21:30:00,109.945,110.05,109.795,109.98,12752600004.0
2007-08-23 22:00:00,109.98,110.4,109.94,110.27,7358500014.0
2007-08-23 22:30:00,110.28,110.35,110.185,110.28,3957700007.0
2007-08-23 23:00:00,110.235,110.61,110.235,110.48,3614699981.0
2007-08-23 23:30:00,110.49,110.515,110.36,110.43,3577599952.0
2007-08-24 00:00:00,110.43,110.44,110.15,110.16,4826299917.0
2007-08-24 00:30:00,110.175,110.18,109.97,110.01,6506399958.0
2007-08-24 01:00:00,109.99,110.13,109.75,110.065,11664199897.0
2007-08-24 01:30:00,110.065,110.13,109.945,110.035,6177899948.0
2007-08-24 02:00:00,110.035,110.4,110.015,110.4,5962400006.0
2007-08-24 02:30:00,110.39,110.44,110.255,110.3,7306400014.0
2007-08-24 03:00:00,110.295,110.4,110.18,110.38,5210900009.0
2007-08-24 03:30:00,110.385,110.55,110.34,110.42,7453300007.0
2007-08-24 04:00:00,110.42,110.51,110.405,110.47,7700400017.0
2007-08-24 04:30:00,110.47,110.51,110.295,110.38,10735499976.0
2007-08-24 05:00:00,110.39,110.45,110.295,110.31,8555300013.0
2007-08-24 05:30:00,110.31,110.33,110.105,110.14,11478300006.0
2007-08-24 06:00:00,110.12,110.14,109.995,110.08,12998899973.0
2007-08-24 06:30:00,110.08,110.18,110.03,110.05,8624200013.0
2007-08-24 07:00:00,110.05,110.13,110.015,110.1,11161700025.0
2007-08-24 07:30:00,110.1,110.12,109.9,109.9,11847500066.0
2007-08-24 08:00:00,109.91,109.94,109.75,109.77,18454600056.0
2007-08-24 08:30:00,109.76,109.81,109.31,109.42,49484600470.0
2007-08-24 09:00:00,109.44,110.03,109.44,110.01,44437900248.0
2007-08-24 09:30:00,110.01,110.38,110.0,110.25,38467299954.0
2007-08-24 10:00:00,110.25,110.32,110.02,110.16,38097599809.0
2007-08-24 10:30:00,110.16,110.62,110.13,110.35,33935500132.0
2007-08-24 11:00:00,110.36,110.37,110.17,110.26,33255899887.0
2007-08-24 11:30:00,110.26,110.44,110.19,110.27,27204599972.0
2007-08-24 12:00:00,110.26,110.27,109.94,109.97,40417799885.0
2007-08-24 12:30:00,109.96,110.09,109.73,110.07,37185400051.0
2007-08-24 13:00:00,110.07,110.4,110.03,110.32,35707000003.0
2007-08-24 13:30:00,110.33,110.35,110.05,110.05,34930099870.0
2007-08-24 14:00:00,110.05,110.17,109.95,109.99,30792299886.0
2007-08-24 14:30:00,109.98,110.51,109.965,110.24,40721400005.0
2007-08-24 15:00:00,110.24,110.27,109.85,109.9,35208299980.0
2007-08-24 15:30:00,109.91,110.15,109.86,110.04,39668700069.0
2007-08-24 16:00:00,110.05,110.61,110.05,110.56,46229300203.0
2007-08-24 16:30:00,110.56,110.58,110.18,110.19,34552300185.0
2007-08-24 17:00:00,110.19,110.28,110.1,110.12,28344299850.0
2007-08-24 17:30:00,110.11,110.35,110.09,110.33,32556399941.0
2007-08-24 18:00:00,110.33,110.49,110.155,110.41,11987999921.0
2007-08-24 18:30:00,110.4,110.49,110.295,110.295,10094100013.0
2007-08-24 19:00:00,110.295,110.41,110.27,110.33,10939500002.0
2007-08-24 19:30:00,110.32,110.36,110.225,110.31,7891300031.0
2007-08-24 20:00:00,110.3,110.42,110.225,110.35,9929099993.0
2007-08-24 20:30:00,110.35,110.4,110.22,110.36,8814699989.0
2007-08-24 21:00:00,110.38,110.48,110.33,110.47,9178299994.0
2007-08-24 21:30:00,110.47,110.66,110.465,110.6,10120299964.0
2007-08-24 22:00:00,110.59,110.67,110.545,110.65,5096399985.0
2007-08-24 22:30:00,110.65,110.71,110.605,110.64,3679099977.0
2007-08-27 00:00:00,110.66,110.82,110.6,110.8,711900000.0
2007-08-27 00:30:00,110.78,111.02,110.78,110.95,1558800000.0
2007-08-27 01:00:00,110.95,111.05,110.79,110.865,3182999997.0
2007-08-27 01:30:00,110.85,111.105,110.85,111.085,6897599984.0
2007-08-27 02:00:00,111.08,111.1,110.935,110.99,7785800006.0
2007-08-27 02:30:00,111.015,111.04,110.88,110.955,6970100019.0
2007-08-27 03:00:00,110.95,110.96,110.75,110.75,9140800066.0
2007-08-27 03:30:00,110.75,110.78,110.38,110.5,13891700131.0
2007-08-27 04:00:00,110.505,110.69,110.495,110.62,8394100052.0
2007-08-27 04:30:00,110.625,110.66,110.48,110.54,5154400032.0
2007-08-27 05:00:00,110.54,110.62,110.37,110.59,7407100082.0
2007-08-27 05:30:00,110.585,110.605,110.46,110.52,6679300067.0
2007-08-27 06:00:00,110.52,110.54,110.4,110.52,7553400082.0
2007-08-27 06:30:00,110.52,110.555,110.4,110.485,8888500069.0
2007-08-27 07:00:00,110.485,110.59,110.47,110.57,8812500048.0
2007-08-27 07:30:00,110.565,110.705,110.51,110.705,11574500146.0
2007-08-27 08:00:00,110.705,110.895,110.66,110.745,19190800122.0
2007-08-27 08:30:00,110.745,110.9,110.71,110.76,26615800224.0
2007-08-27 09:00:00,110.77,110.87,110.77,110.78,18358599975.0
2007-08-27 09:30:00,110.78,110.82,110.63,110.68,21176300090.0
2007-08-27 10:00:00,110.68,110.77,110.64,110.75,15343500001.0
2007-08-27 10:30:00,110.75,110.82,110.71,110.74,24583199953.0
2007-08-27 11:00:00,110.74,110.83,110.73,110.77,14987800007.0
2007-08-27 11:30:00,110.77,110.84,110.71,110.82,30689700149.0
2007-08-27 12:00:00,110.81,110.94,110.81,110.9,19396500057.0
2007-08-27 12:30:00,110.9,110.93,110.745,110.76,20716400198.0
2007-08-27 13:00:00,110.76,111.0,110.72,110.97,27968400159.0
2007-08-27 13:30:00,110.96,110.98,110.8,110.805,23679099987.0
2007-08-27 14:00:00,110.805,110.82,110.42,110.49,25648300070.0
2007-08-27 14:30:00,110.48,110.61,110.45,110.5,16270500054.0
2007-08-27 15:00:00,110.5,110.67,110.46,110.61,17688399972.0
2007-08-27 15:30:00,110.59,110.73,110.39,110.57,43471299999.0
2007-08-27 16:00:00,110.58,110.67,110.32,110.38,43445000010.0
2007-08-27 16:30:00,110.38,110.45,110.18,110.37,49651699739.0
2007-08-27 17:00:00,110.38,110.39,110.13,110.24,30954699827.0
2007-08-27 17:30:00,110.24,110.35,110.17,110.35,21242799862.0
2007-08-27 18:00:00,110.35,110.46,110.25,110.37,8166199985.0
2007-08-27 18:30:00,110.37,110.44,110.35,110.44,5752699991.0
2007-08-27 19:00:00,110.44,110.53,110.35,110.41,7092299972.0
2007-08-27 19:30:00,110.41,110.43,110.25,110.28,7484599981.0
2007-08-27 20:00:00,110.28,110.41,110.27,110.38,4005500002.0
2007-08-27 20:30:00,110.36,110.51,110.25,110.28,12085999982.0
2007-08-27 21:00:00,110.28,110.32,110.14,110.21,8324599995.0
2007-08-27 21:30:00,110.21,110.25,110.05,110.07,7519199980.0
2007-08-27 22:00:00,110.07,110.08,109.915,109.955,3494900010.0
2007-08-27 22:30:00,109.96,109.97,109.8,109.84,3622999988.0
2007-08-27 23:00:00,109.83,109.84,109.54,109.64,3989199985.0
2007-08-27 23:30:00,109.64,109.75,109.62,109.66,3494699984.0
2007-08-28 00:00:00,109.66,109.72,109.61,109.615,4985600020.0
2007-08-28 00:30:00,109.615,109.64,109.34,109.53,11743299921.0
2007-08-28 01:00:00,109.54,109.67,109.485,109.57,7709899959.0
2007-08-28 01:30:00,109.57,109.59,109.41,109.51,10528299879.0
2007-08-28 02:00:00,109.52,109.625,109.45,109.48,9174800067.0
2007-08-28 02:30:00,109.47,109.52,109.27,109.38,19235600260.0
2007-08-28 03:00:00,109.38,109.59,109.32,109.57,14920500129.0
2007-08-28 03:30:00,109.58,109.64,109.49,109.51,11585800040.0
2007-08-28 04:00:00,109.51,109.57,109.46,109.52,5896000011.0
2007-08-28 04:30:00,109.52,109.52,109.43,109.45,4855200015.0
2007-08-28 05:00:00,109.44,109.48,109.32,109.35,8525600043.0
2007-08-28 05:30:00,109.32,109.41,109.17,109.195,16021500091.0
2007-08-28 06:00:00,109.21,109.25,109.03,109.03,14847500138.0
2007-08-28 06:30:00,109.03,109.2,109.0,109.18,12986700154.0
2007-08-28 07:00:00,109.18,109.2,108.84,109.06,13263000155.0
2007-08-28 07:30:00,109.08,109.26,108.93,109.2,12983000125.0
2007-08-28 08:00:00,109.2,109.22,109.05,109.18,14461700081.0
2007-08-28 08:30:00,109.145,109.53,109.14,109.48,27051500260.0
2007-08-28 09:00:00,109.46,109.55,109.34,109.34,41249300051.0
2007-08-28 09:30:00,109.34,109.48,109.18,109.32,30567199943.0
2007-08-28 10:00:00,109.34,109.48,109.31,109.47,35721399966.0
2007-08-28 10:30:00,109.44,109.78,109.435,109.58,30909299888.0
2007-08-28 11:00:00,109.58,109.58,109.32,109.465,28513099957.0
2007-08-28 11:30:00,109.46,109.64,109.405,109.41,30638300044.0
2007-08-28 12:00:00,109.4,109.53,109.37,109.53,28570299826.0
2007-08-28 12:30:00,109.52,109.74,109.49,109.63,23190199784.0
2007-08-28 13:00:00,109.57,109.67,109.53,109.6,29436099822.0
2007-08-28 13:30:00,109.6,109.68,109.53,109.53,27647399859.0
2007-08-28 14:00:00,109.54,109.56,109.08,109.18,27889099782.0
2007-08-28 14:30:00,109.18,109.35,108.95,109.02,30408999964.0
2007-08-28 15:00:00,108.96,108.98,108.605,108.605,26281899962.0
2007-08-28 15:30:00,108.61,108.63,108.34,108.35,8036699991.0
2007-08-28 16:00:00,108.33,108.76,108.3,108.68,25924499753.0
2007-08-28 16:30:00,108.58,108.63,108.26,108.34,28754499906.0
2007-08-28 17:00:00,108.38,108.44,107.85,108.04,25041199997.0
2007-08-28 17:30:00,108.035,108.11,107.78,108.02,31624599973.0
2007-08-28 18:00:00,108.02,108.35,108.0,108.19,12326199979.0
2007-08-28 18:30:00,108.19,108.37,108.14,108.23,7385200007.0
2007-08-28 19:00:00,108.22,108.25,108.05,108.13,6440100007.0
2007-08-28 19:30:00,108.12,108.34,108.095,108.27,7431799994.0
2007-08-28 20:00:00,108.28,108.29,107.945,108.15,15501799985.0
2007-08-28 20:30:00,108.14,108.15,107.78,107.79,11256799992.0
2007-08-28 21:00:00,107.785,107.92,107.675,107.72,10102399993.0
2007-08-28 21:30:00,107.72,107.74,107.33,107.37,15835599986.0
2007-08-28 22:00:00,107.38,107.54,107.23,107.255,6973300012.0
2007-08-28 22:30:00,107.26,107.48,107.26,107.34,5043300016.0
2007-08-28 23:00:00,107.34,107.36,107.06,107.15,4658800023.0
2007-08-28 23:30:00,107.155,107.24,107.055,107.11,4188000002.0
2007-08-29 00:00:00,107.11,107.38,107.085,107.28,7205900010.0
2007-08-29 00:30:00,107.3,107.4,107.25,107.38,7217300044.0
2007-08-29 01:00:00,107.39,107.42,107.14,107.2,7337000019.0
2007-08-29 01:30:00,107.185,107.22,106.74,106.815,15755100103.0
2007-08-29 02:00:00,106.83,107.13,106.76,107.09,11267600052.0
2007-08-29 02:30:00,107.09,107.26,107.055,107.11,11282100061.0
2007-08-29 03:00:00,107.12,107.17,106.65,106.87,10858000082.0
2007-08-29 03:30:00,106.88,107.05,106.82,106.99,8693200032.0
2007-08-29 04:00:00,106.99,107.03,106.94,106.97,6984799996.0
2007-08-29 04:30:00,106.97,107.05,106.91,106.96,7541600047.0
2007-08-29 05:00:00,106.96,107.01,106.89,106.98,8326100067.0
2007-08-29 05:30:00,106.98,107.26,106.91,107.24,8255700009.0
2007-08-29 06:00:00,107.24,107.57,107.21,107.42,19958200087.0
2007-08-29 06:30:00,107.42,107.48,107.34,107.39,10015600050.0
2007-08-29 07:00:00,107.4,107.49,107.37,107.47,8109300035.0
2007-08-29 07:30:00,107.47,107.48,107.105,107.2,13336300019.0
2007-08-29 08:00:00,107.2,107.69,107.155,107.54,15080599991.0
2007-08-29 08:30:00,107.535,107.67,107.47,107.47,41713700328.0
2007-08-29 09:00:00,107.46,107.72,107.3,107.71,53514700025.0
2007-08-29 09:30:00,107.72,107.75,107.46,107.52,47828799981.0
2007-08-29 10:00:00,107.53,107.81,107.4,107.67,43620369911.0
2007-08-29 10:30:00,107.69,107.7,107.47,107.53,41886500055.0
2007-08-29 11:00:00,107.52,107.96,107.52,107.92,45729899510.0
2007-08-29 11:30:00,107.92,107.93,107.65,107.76,53059699611.0
2007-08-29 12:00:00,107.76,107.99,107.67,107.93,45450299518.0
2007-08-29 12:30:00,107.94,108.61,107.92,108.54,51424499882.0
2007-08-29 13:00:00,108.55,108.59,108.29,108.37,47469399648.0
2007-08-29 13:30:00,108.38,108.4,108.12,108.24,40108199679.0
2007-08-29 14:00:00,108.23,108.35,108.04,108.12,37001999971.0
2007-08-29 14:30:00,108.12,108.42,108.11,108.23,36624600043.0
2007-08-29 15:00:00,108.23,108.49,108.21,108.47,33575699903.0
2007-08-29 15:30:00,108.45,108.8,108.25,108.29,44482700097.0
2007-08-29 16:00:00,108.28,108.31,108.0,108.2,39471299923.0
2007-08-29 16:30:00,108.19,108.47,108.12,108.39,39983199911.0
2007-08-29 17:00:00,108.42,108.79,108.36,108.55,47139699845.0
2007-08-29 17:30:00,108.55,109.1,108.52,109.05,37686699624.0
2007-08-29 18:00:00,109.05,109.1,108.78,108.81,6801799993.0
2007-08-29 18:30:00,108.8,108.9,108.59,108.65,6967200006.0
2007-08-29 19:00:00,108.635,108.69,108.37,108.43,8673200014.0
2007-08-29 19:30:00,108.44,108.49,108.255,108.45,10127400009.0
2007-08-29 20:00:00,108.45,108.89,108.44,108.72,9639200026.0
2007-08-29 20:30:00,108.72,108.94,108.645,108.71,8562800011.0
2007-08-29 21:00:00,108.685,109.04,108.68,108.97,9388200020.0
2007-08-29 21:30:00,108.96,109.54,108.96,109.5,13196851957.0
2007-08-29 22:00:00,109.51,109.72,109.48,109.7,8206599985.0
2007-08-29 22:30:00,109.685,109.71,109.47,109.54,4444999993.0
2007-08-29 23:00:00,109.53,109.72,109.495,109.705,2459100003.0
2007-08-29 23:30:00,109.71,109.955,109.545,109.545,4747999993.0
2007-08-30 00:00:00,109.545,109.56,109.27,109.28,4463299990.0
2007-08-30 00:30:00,109.28,109.36,109.195,109.23,8339199963.0
2007-08-30 01:00:00,109.225,109.23,109.02,109.105,8109600017.0
2007-08-30 01:30:00,109.11,109.14,108.96,109.005,6177000038.0
2007-08-30 02:00:00,109.01,109.1,108.825,108.89,12391999999.0
2007-08-30 02:30:00,108.88,109.035,108.805,108.96,13451900076.0
2007-08-30 03:00:00,108.955,109.15,108.9,109.125,10468600034.0
2007-08-30 03:30:00,109.12,109.14,109.05,109.1,10773300035.0
2007-08-30 04:00:00,109.105,109.38,109.09,109.275,13356500018.0
2007-08-30 04:30:00,109.275,109.3,109.21,109.24,5967199996.0
2007-08-30 05:00:00,109.24,109.26,108.98,109.08,6345899990.0
2007-08-30 05:30:00,109.08,109.14,109.01,109.04,5953700029.0
2007-08-30 06:00:00,109.04,109.06,108.92,108.955,8579600045.0
2007-08-30 06:30:00,108.96,108.96,108.645,108.72,14358200029.0
2007-08-30 07:00:00,108.72,108.78,108.44,108.61,18934200044.0
2007-08-30 07:30:00,108.605,108.62,108.455,108.57,17526500089.0
2007-08-30 08:00:00,108.57,108.65,108.47,108.535,16071100031.0
2007-08-30 08:30:00,108.53,108.865,108.515,108.65,26429099959.0
2007-08-30 09:00:00,108.64,108.77,108.43,108.74,54431499556.0
2007-08-30 09:30:00,108.75,108.84,108.65,108.76,43529099388.0
2007-08-30 10:00:00,108.79,108.88,108.48,108.62,45978799438.0
2007-08-30 10:30:00,108.63,108.75,108.59,108.695,32876999657.0
2007-08-30 11:00:00,108.67,108.73,108.48,108.53,37394199885.0
2007-08-30 11:30:00,108.53,108.58,108.16,108.27,37507500020.0
2007-08-30 12:00:00,108.26,108.49,108.25,108.44,32340600087.0
2007-08-30 12:30:00,108.44,108.47,108.34,108.405,15683500109.0
2007-08-30 13:00:00,108.41,108.52,108.385,108.42,11778499990.0
2007-08-30 13:30:00,108.42,108.84,108.415,108.82,9902300026.0
2007-08-30 14:00:00,108.82,108.96,108.61,108.65,13573599993.0
2007-08-30 14:30:00,108.63,109.1,108.61,108.97,19891700007.0
2007-08-30 15:00:00,108.97,108.99,108.45,108.49,17384599982.0
2007-08-30 15:30:00,108.48,108.915,108.37,108.86,25146543538.0
2007-08-30 16:00:00,108.86,109.23,108.69,109.215,22863300030.0
2007-08-30 16:30:00,109.22,109.67,109.22,109.49,22029599985.0
2007-08-30 17:00:00,109.5,110.02,109.485,109.625,26542499987.0
2007-08-30 17:30:00,109.62,109.875,109.45,109.59,15248100043.0
2007-08-30 18:00:00,109.58,109.62,109.17,109.59,15506681799.0
2007-08-30 18:30:00,109.59,109.96,109.53,109.89,11025600039.0
2007-08-30 19:00:00,109.885,109.95,109.57,109.71,11042300008.0
2007-08-30 19:30:00,109.705,109.76,109.58,109.72,6951899996.0
2007-08-30 20:00:00,109.73,109.78,109.515,109.54,5693700001.0
2007-08-30 20:30:00,109.54,109.54,109.22,109.315,12227399976.0
2007-08-30 21:00:00,109.31,109.66,109.28,109.51,12052199997.0
2007-08-30 21:30:00,109.525,109.55,109.32,109.395,11668500044.0
2007-08-30 22:00:00,109.395,109.55,109.345,109.47,3651799994.0
2007-08-30 22:30:00,109.47,109.61,109.4,109.4,3254300001.0
2007-08-30 23:00:00,109.4,109.58,109.36,109.55,1231200000.0
2007-08-30 23:30:00,109.56,109.595,109.47,109.51,1181700000.0
2007-08-31 00:00:00,109.51,109.655,109.51,109.585,4406199982.0
2007-08-31 00:30:00,109.58,109.61,109.49,109.61,3944399973.0
2007-08-31 01:00:00,109.595,109.75,109.54,109.68,4222399953.0
2007-08-31 01:30:00,109.67,109.87,109.605,109.82,8917899875.0
2007-08-31 02:00:00,109.82,109.83,109.53,109.53,9877500000.0
2007-08-31 02:30:00,109.53,109.63,109.45,109.52,13958999998.0
2007-08-31 03:00:00,109.52,109.7,109.475,109.51,11575699978.0
2007-08-31 03:30:00,109.52,109.72,109.48,109.71,9109000006.0
2007-08-31 04:00:00,109.71,109.79,109.68,109.75,10781900010.0
2007-08-31 04:30:00,109.75,109.76,109.66,109.74,6194100005.0
2007-08-31 05:00:00,109.74,109.89,109.72,109.85,5574656978.0
2007-08-31 05:30:00,109.85,110.17,109.83,110.12,20085399992.0
2007-08-31 06:00:00,110.12,110.13,109.87,110.035,13592999998.0
2007-08-31 06:30:00,110.04,110.07,109.9,109.95,8109299970.0
2007-08-31 07:00:00,109.92,109.98,109.82,109.83,12531281257.0
2007-08-31 07:30:00,109.84,110.03,109.705,109.79,17236699942.0
2007-08-31 08:00:00,109.79,110.06,109.77,110.05,19181999982.0
2007-08-31 08:30:00,110.04,110.59,109.975,110.4,19384799996.0
2007-08-31 09:00:00,110.41,110.46,110.205,110.34,16131099980.0
2007-08-31 09:30:00,110.35,110.37,110.075,110.195,14118400022.0
2007-08-31 10:00:00,110.19,110.4,110.015,110.345,15924899968.0
2007-08-31 10:30:00,110.36,110.4,110.145,110.2,9261900007.0
2007-08-31 11:00:00,110.2,110.45,110.175,110.41,14783354365.0
2007-08-31 11:30:00,110.41,110.61,110.285,110.54,12323800035.0
2007-08-31 12:00:00,110.54,110.56,110.25,110.32,10071700009.0
2007-08-31 12:30:00,110.35,110.53,110.165,110.52,15907899969.0
2007-08-31 13:00:00,110.51,110.64,110.335,110.47,15264481849.0
2007-08-31 13:30:00,110.49,110.61,110.3,110.34,24951099866.0
2007-08-31 14:00:00,110.33,110.36,110.035,110.13,17604100007.0
2007-08-31 14:30:00,110.34,110.63,110.25,110.49,17339209014.0
2007-08-31 15:00:00,110.49,110.53,110.265,110.42,9892400002.0
2007-08-31 15:30:00,110.42,110.52,110.29,110.29,15887600012.0
2007-08-31 16:00:00,110.33,110.42,109.62,110.09,29848900043.0
2007-08-31 16:30:00,110.08,110.34,109.54,109.54,27629974456.0
2007-08-31 17:00:00,109.54,109.61,109.0,109.3,33361300179.0
2007-08-31 17:30:00,109.3,109.8,109.29,109.66,20417857680.0
2007-08-31 18:00:00,109.65,109.78,109.585,109.76,14507599999.0
2007-08-31 18:30:00,109.76,110.09,109.72,109.87,14650999994.0
2007-08-31 19:00:00,109.87,109.96,109.74,109.89,13779837064.0
2007-08-31 19:30:00,109.89,109.94,109.75,109.8,7014599997.0
2007-08-31 20:00:00,109.8,109.83,109.64,109.71,5890599986.0
2007-08-31 20:30:00,109.71,109.8,109.66,109.75,5427699988.0
2007-08-31 21:00:00,109.76,109.8,109.65,109.78,5417700003.0
2007-08-31 21:30:00,109.77,109.91,109.6,109.61,7490900002.0
2007-08-31 22:00:00,109.62,109.67,109.56,109.6,4831299988.0
2007-08-31 22:30:00,109.6,109.69,109.54,109.61,2546799998.0
2007-09-03 00:00:00,109.65,109.77,109.63,109.74,282000000.0
2007-09-03 00:30:00,109.75,109.83,109.72,109.82,689700000.0
2007-09-03 01:00:00,109.81,109.85,109.76,109.81,1367500000.0
2007-09-03 01:30:00,109.83,109.83,109.7,109.76,1780000000.0
2007-09-03 02:00:00,109.775,109.81,109.65,109.78,6828999923.0
2007-09-03 02:30:00,109.78,109.8,109.66,109.72,6695000037.0
2007-09-03 03:00:00,109.73,109.79,109.68,109.76,5958400061.0
2007-09-03 03:30:00,109.76,109.95,109.725,109.89,5144500013.0
2007-09-03 04:00:00,109.89,109.96,109.825,109.925,3844699987.0
2007-09-03 04:30:00,109.93,109.94,109.72,109.84,4184500006.0
2007-09-03 05:00:00,109.84,109.915,109.76,109.88,3892299996.0
2007-09-03 05:30:00,109.89,110.0,109.84,109.97,4429799998.0
2007-09-03 06:00:00,109.965,110.02,109.89,110.01,4073100017.0
2007-09-03 06:30:00,110.01,110.12,109.97,110.12,4413000001.0
2007-09-03 07:00:00,110.11,110.16,110.05,110.08,6921600039.0
2007-09-03 07:30:00,110.09,110.29,110.03,110.29,6926200010.0
2007-09-03 08:00:00,110.29,110.32,110.21,110.28,11288400017.0
2007-09-03 08:30:00,110.28,110.285,110.06,110.08,21624800110.0
2007-09-03 09:00:00,110.08,110.24,109.99,110.055,14127600017.0
2007-09-03 09:30:00,110.06,110.15,109.98,110.115,14063400081.0
2007-09-03 10:00:00,110.11,110.19,110.04,110.19,9800900011.0
2007-09-03 10:30:00,110.18,110.18,109.985,110.11,10174367967.0
2007-09-03 11:00:00,110.105,110.16,110.05,110.125,10644988801.0
2007-09-03 11:30:00,110.14,110.17,110.06,110.13,14240300049.0
2007-09-03 12:00:00,110.13,110.18,110.0,110.16,10608399968.0
2007-09-03 12:30:00,110.17,110.19,110.06,110.06,3683599998.0
2007-09-03 13:00:00,110.06,110.07,109.835,109.96,15433400039.0
2007-09-03 13:30:00,109.96,110.07,109.92,110.0,9798000012.0
2007-09-03 14:00:00,110.0,110.0,109.85,109.91,15491199964.0
2007-09-03 14:30:00,109.91,109.94,109.77,109.87,13092200033.0
2007-09-03 15:00:00,109.87,110.02,109.83,110.0,12229699985.0
2007-09-03 15:30:00,109.99,110.06,109.93,109.98,9968000095.0
2007-09-03 16:00:00,109.99,110.03,109.905,109.95,9425000052.0
2007-09-03 16:30:00,109.95,110.13,109.85,110.13,12883000031.0
2007-09-03 17:00:00,110.11,110.16,110.025,110.09,15312399896.0
2007-09-03 17:30:00,110.07,110.13,109.99,110.0,2940500004.0
2007-09-03 18:00:00,110.0,110.07,109.93,110.06,2263100000.0
2007-09-03 18:30:00,110.06,110.09,109.95,110.01,2273800001.0
2007-09-03 19:00:00,110.01,110.02,109.92,109.96,924800000.0
2007-09-03 19:30:00,109.97,110.08,109.905,110.01,2590100000.0
2007-09-03 20:00:00,110.01,110.05,109.94,109.96,924300000.0
2007-09-03 20:30:00,109.98,110.05,109.95,109.98,1563099999.0
2007-09-03 21:00:00,109.98,110.08,109.97,110.05,1228899998.0
2007-09-03 21:30:00,109.99,110.1,109.965,110.04,1899200009.0
2007-09-03 22:00:00,110.03,110.14,109.98,110.1,1314700003.0
2007-09-03 22:30:00,110.11,110.14,110.02,110.11,568400000.0
2007-09-03 23:00:00,110.13,110.19,110.07,110.14,419700000.0
2007-09-03 23:30:00,110.09,110.17,110.02,110.04,124500000.0
2007-09-04 00:00:00,110.05,110.17,110.05,110.11,835600000.0
2007-09-04 00:30:00,110.14,110.14,109.905,109.93,951500000.0
2007-09-04 01:00:00,109.925,110.01,109.89,109.93,2022199992.0
2007-09-04 01:30:00,109.93,109.985,109.88,109.93,4946299993.0
2007-09-04 02:00:00,109.93,109.99,109.86,109.925,7091499996.0
2007-09-04 02:30:00,109.925,110.25,109.89,110.05,11406399990.0
2007-09-04 03:00:00,110.05,110.09,110.0,110.07,5348699997.0
2007-09-04 03:30:00,110.06,110.095,110.01,110.025,4797800006.0
2007-09-04 04:00:00,110.025,110.08,109.99,110.035,3994299998.0
2007-09-04 04:30:00,110.04,110.04,109.96,109.97,4449300002.0
2007-09-04 05:00:00,109.96,110.05,109.93,110.04,5294300016.0
2007-09-04 05:30:00,110.04,110.07,110.0,110.005,5654300025.0
2007-09-04 06:00:00,110.01,110.06,109.99,110.02,3699200004.0
2007-09-04 06:30:00,110.02,110.04,109.96,109.975,3066200001.0
2007-09-04 07:00:00,109.98,110.14,109.92,110.14,5959400007.0
2007-09-04 07:30:00,110.14,110.165,110.0,110.03,9543300038.0
2007-09-04 08:00:00,110.05,110.06,109.85,109.935,14602700113.0
2007-09-04 08:30:00,109.92,110.05,109.885,109.95,14561000081.0
2007-09-04 09:00:00,109.95,109.97,109.47,109.57,15548500068.0
2007-09-04 09:30:00,109.555,109.62,109.16,109.24,20833700067.0
2007-09-04 10:00:00,109.245,109.42,109.19,109.31,22658100100.0
2007-09-04 10:30:00,109.32,109.46,109.28,109.33,16967600052.0
2007-09-04 11:00:00,109.335,109.38,109.24,109.335,14190500046.0
2007-09-04 11:30:00,109.32,109.67,109.31,109.575,21333700064.0
2007-09-04 12:00:00,109.575,109.65,109.515,109.63,12032400062.0
2007-09-04 12:30:00,109.62,109.71,109.5,109.51,18006900096.0
2007-09-04 13:00:00,109.53,109.63,109.445,109.56,13699300161.0
2007-09-04 13:30:00,109.56,109.77,109.54,109.615,11637800115.0
2007-09-04 14:00:00,109.615,109.72,109.41,109.495,14162900092.0
2007-09-04 14:30:00,109.495,109.73,109.495,109.62,17932400223.0
2007-09-04 15:00:00,109.62,109.73,109.49,109.73,17683000229.0
2007-09-04 15:30:00,109.73,109.95,109.64,109.86,24664900005.0
2007-09-04 16:00:00,109.85,110.21,109.77,110.185,17396700119.0
2007-09-04 16:30:00,110.18,110.58,110.17,110.43,20742500206.0
2007-09-04 17:00:00,110.43,110.73,110.24,110.65,22506500200.0
2007-09-04 17:30:00,110.64,110.83,110.56,110.72,20553200166.0
2007-09-04 18:00:00,110.74,110.74,110.585,110.68,11699100081.0
2007-09-04 18:30:00,110.68,110.69,110.53,110.56,8749500093.0
2007-09-04 19:00:00,110.55,110.71,110.44,110.61,11017200100.0
2007-09-04 19:30:00,110.61,110.71,110.59,110.645,7602600050.0
2007-09-04 20:00:00,110.645,110.74,110.515,110.645,8555900078.0
2007-09-04 20:30:00,110.64,110.86,110.62,110.79,11407900096.0
2007-09-04 21:00:00,110.79,110.91,110.72,110.91,9461100048.0
2007-09-04 21:30:00,110.9,110.94,110.71,110.75,8903900148.0
2007-09-04 22:00:00,110.76,110.94,110.68,110.91,5227300002.0
2007-09-04 22:30:00,110.89,110.94,110.685,110.85,5077599999.0
2007-09-04 23:00:00,110.84,110.915,110.72,110.86,1071900000.0
2007-09-04 23:30:00,110.86,110.95,110.56,110.71,3920900002.0
2007-09-05 00:00:00,110.71,110.765,110.61,110.76,3604800000.0
2007-09-05 00:30:00,110.75,110.86,110.69,110.81,4083300004.0
2007-09-05 01:00:00,110.81,110.88,110.66,110.865,3813800000.0
2007-09-05 01:30:00,110.86,110.985,110.83,110.94,5998300000.0
2007-09-05 02:00:00,110.945,110.96,110.77,110.8,6622600000.0
2007-09-05 02:30:00,110.78,110.84,110.695,110.8,6328900044.0
2007-09-05 03:00:00,110.82,110.85,110.71,110.735,9316600008.0
2007-09-05 03:30:00,110.74,110.78,110.655,110.68,5981199947.0
2007-09-05 04:00:00,110.66,110.75,110.64,110.71,6149000009.0
2007-09-05 04:30:00,110.71,110.75,110.52,110.56,4344600000.0
2007-09-05 05:00:00,110.56,110.6,110.41,110.54,7873999981.0
2007-09-05 05:30:00,110.53,110.57,110.41,110.455,7767300064.0
2007-09-05 06:00:00,110.44,110.46,110.1,110.18,9025099986.0
2007-09-05 06:30:00,110.19,110.24,110.075,110.19,11786700000.0
2007-09-05 07:00:00,110.19,110.285,110.15,110.2,8569064470.0
2007-09-05 07:30:00,110.2,110.22,110.05,110.11,9432199985.0
2007-09-05 08:00:00,110.115,110.14,109.93,109.975,13924499974.0
2007-09-05 08:30:00,109.96,110.06,109.85,109.99,12571999987.0
2007-09-05 09:00:00,109.985,110.11,109.89,109.93,11052399987.0
2007-09-05 09:30:00,109.92,109.98,109.735,109.89,12835600024.0
2007-09-05 10:00:00,109.89,110.16,109.86,110.075,13426299908.0
2007-09-05 10:30:00,110.07,110.2,109.945,109.945,15485199964.0
2007-09-05 11:00:00,109.94,110.02,109.74,109.775,15893500019.0
2007-09-05 11:30:00,109.775,110.04,109.63,109.905,15973599995.0
2007-09-05 12:00:00,109.905,109.97,109.78,109.93,9134100001.0
2007-09-05 12:30:00,109.93,109.95,109.77,109.81,8697599994.0
2007-09-05 13:00:00,109.81,109.99,109.63,109.66,15763999984.0
2007-09-05 13:30:00,109.65,109.68,109.485,109.68,13191500011.0
2007-09-05 14:00:00,109.68,109.74,109.43,109.53,19417900112.0
2007-09-05 14:30:00,109.54,109.76,109.42,109.66,20829500110.0
2007-09-05 15:00:00,109.6,109.95,109.48,109.855,20860400045.0
2007-09-05 15:30:00,109.87,110.04,109.735,109.83,16863100059.0
2007-09-05 16:00:00,109.83,109.83,109.28,109.52,35237600208.0
2007-09-05 16:30:00,109.52,109.67,109.42,109.66,13992478873.0
2007-09-05 17:00:00,109.66,109.66,109.37,109.45,15372500025.0
2007-09-05 17:30:00,109.45,109.62,109.24,109.57,15098000045.0
2007-09-05 18:00:00,109.58,109.7,109.46,109.68,8744600024.0
2007-09-05 18:30:00,109.68,109.68,109.53,109.57,6469400033.0
2007-09-05 19:00:00,109.57,109.67,109.38,109.4,8220900030.0
2007-09-05 19:30:00,109.4,109.5,109.36,109.4,7271500029.0
2007-09-05 20:00:00,109.4,109.475,109.16,109.21,13115800014.0
2007-09-05 20:30:00,109.21,109.29,109.11,109.24,13093200045.0
2007-09-05 21:00:00,109.24,109.36,109.19,109.28,9895900038.0
2007-09-05 21:30:00,109.28,109.47,109.21,109.37,14063700133.0
2007-09-05 22:00:00,109.37,109.43,109.34,109.38,2275100005.0
2007-09-05 22:30:00,109.38,109.38,109.3,109.37,2191200005.0
2007-09-05 23:00:00,109.36,109.36,109.2,109.26,1359600001.0
2007-09-05 23:30:00,109.27,109.29,109.1,109.15,3713600010.0
2007-09-06 00:00:00,109.15,109.23,109.13,109.185,4746000015.0
2007-09-06 00:30:00,109.19,109.26,109.16,109.24,3428300007.0
2007-09-06 01:00:00,109.23,109.32,109.0,109.07,5554500044.0
2007-09-06 01:30:00,109.08,109.12,108.93,109.07,10410500012.0
2007-09-06 02:00:00,109.04,109.2,109.0,109.09,12338799919.0
2007-09-06 02:30:00,109.11,109.22,109.06,109.15,10949999929.0
2007-09-06 03:00:00,109.15,109.26,109.13,109.24,13468499873.0
2007-09-06 03:30:00,109.23,109.44,109.23,109.4,13717499939.0
2007-09-06 04:00:00,109.39,109.585,109.39,109.57,9645699977.0
2007-09-06 04:30:00,109.56,109.575,109.41,109.565,6759399954.0
2007-09-06 05:00:00,109.57,109.74,109.54,109.66,7562399983.0
2007-09-06 05:30:00,109.66,109.695,109.54,109.57,8654199994.0
2007-09-06 06:00:00,109.58,109.77,109.56,109.69,8433299980.0
2007-09-06 06:30:00,109.69,109.74,109.61,109.645,7660299996.0
2007-09-06 07:00:00,109.645,109.675,109.47,109.475,8023899985.0
2007-09-06 07:30:00,109.48,109.6,109.44,109.5,13074099959.0
2007-09-06 08:00:00,109.5,109.655,109.5,109.59,11123499997.0
2007-09-06 08:30:00,109.585,109.61,109.37,109.46,18227100080.0
2007-09-06 09:00:00,109.47,109.64,109.46,109.58,15293699984.0
2007-09-06 09:30:00,109.58,109.77,109.55,109.57,19519100086.0
2007-09-06 10:00:00,109.57,109.62,109.5,109.55,17228702682.0
2007-09-06 10:30:00,109.56,109.67,109.49,109.64,11049800042.0
2007-09-06 11:00:00,109.64,109.66,109.42,109.425,14596100050.0
2007-09-06 11:30:00,109.42,109.455,109.24,109.33,20544200088.0
2007-09-06 12:00:00,109.34,109.345,108.91,109.195,19219000029.0
2007-09-06 12:30:00,109.195,109.205,108.95,109.01,16208399976.0
2007-09-06 13:00:00,109.0,109.1,108.91,109.0,20420700112.0
2007-09-06 13:30:00,109.01,109.19,108.96,109.0,17502499982.0
2007-09-06 14:00:00,109.01,109.14,108.895,109.07,18611200047.0
2007-09-06 14:30:00,109.07,109.11,108.86,108.98,31837600131.0
2007-09-06 15:00:00,108.98,109.47,108.95,109.43,29303300103.0
2007-09-06 15:30:00,109.44,109.57,109.3,109.38,37531800071.0
2007-09-06 16:00:00,109.39,109.49,109.2,109.295,24034900078.0
2007-09-06 16:30:00,109.31,109.6,109.255,109.5,21996000087.0
2007-09-06 17:00:00,109.49,109.74,109.3,109.595,23974300095.0
2007-09-06 17:30:00,109.6,109.76,109.44,109.47,13296200003.0
2007-09-06 18:00:00,109.47,109.66,109.43,109.51,4369700000.0
2007-09-06 18:30:00,109.515,109.67,109.46,109.51,5464100000.0
2007-09-06 19:00:00,109.51,109.575,109.34,109.36,6825900000.0
2007-09-06 19:30:00,109.37,109.51,109.28,109.51,7742500038.0
2007-09-06 20:00:00,109.49,109.57,109.41,109.51,3237400000.0
2007-09-06 20:30:00,109.51,109.52,109.37,109.51,5036200000.0
2007-09-06 21:00:00,109.5,109.59,109.48,109.53,5747799999.0
2007-09-06 21:30:00,109.53,109.63,109.52,109.595,4388800000.0
2007-09-06 22:00:00,109.6,109.63,109.53,109.56,2535099999.0
2007-09-06 22:30:00,109.555,109.66,109.505,109.63,2245500000.0
2007-09-06 23:00:00,109.66,109.69,109.615,109.67,547200000.0
2007-09-06 23:30:00,109.67,109.78,109.605,109.74,2849600014.0
2007-09-07 00:00:00,109.74,109.76,109.68,109.69,1975700005.0
2007-09-07 00:30:00,109.71,109.71,109.62,109.7,4114400037.0
2007-09-07 01:00:00,109.68,109.925,109.65,109.715,7253800048.0
2007-09-07 01:30:00,109.72,109.74,109.595,109.7,7178999984.0
2007-09-07 02:00:00,109.7,109.73,109.575,109.61,8397299920.0
2007-09-07 02:30:00,109.61,109.7,109.56,109.675,11122999942.0
2007-09-07 03:00:00,109.675,109.69,109.47,109.47,10600299950.0
2007-09-07 03:30:00,109.485,109.565,109.405,109.41,11692299959.0
2007-09-07 04:00:00,109.41,109.465,109.34,109.38,11024799907.0
2007-09-07 04:30:00,109.38,109.46,109.36,109.43,7718399974.0
2007-09-07 05:00:00,109.43,109.46,109.33,109.34,7624899957.0
2007-09-07 05:30:00,109.34,109.35,109.2,109.28,9693699977.0
2007-09-07 06:00:00,109.28,109.35,109.23,109.3,12246699947.0
2007-09-07 06:30:00,109.31,109.31,109.19,109.22,14023099941.0
2007-09-07 07:00:00,109.225,109.37,109.2,109.35,12538099959.0
2007-09-07 07:30:00,109.345,109.49,109.32,109.35,11968099931.0
2007-09-07 08:00:00,109.36,109.385,109.27,109.27,11399099973.0
2007-09-07 08:30:00,109.275,109.475,109.27,109.36,13747600033.0
2007-09-07 09:00:00,109.36,109.44,109.14,109.25,16338900030.0
2007-09-07 09:30:00,109.23,109.54,109.2,109.45,14207000017.0
2007-09-07 10:00:00,109.45,109.52,109.41,109.44,8924899976.0
2007-09-07 10:30:00,109.45,109.54,109.415,109.51,12055000063.0
2007-09-07 11:00:00,109.495,109.66,109.44,109.56,13262500088.0
2007-09-07 11:30:00,109.56,109.59,109.44,109.53,9898500085.0
2007-09-07 12:00:00,109.525,109.59,109.4,109.51,15365100092.0
2007-09-07 12:30:00,109.51,109.64,109.475,109.61,13364900078.0
2007-09-07 13:00:00,109.65,109.86,109.515,109.575,17800783525.0
2007-09-07 13:30:00,109.58,109.64,109.41,109.53,15368700107.0
2007-09-07 14:00:00,109.52,109.65,109.47,109.47,18150200105.0
2007-09-07 14:30:00,109.45,109.46,108.62,108.89,43154200062.0
2007-09-07 15:00:00,108.89,108.93,108.38,108.47,27445199968.0
2007-09-07 15:30:00,108.455,108.5,108.07,108.465,34306200062.0
2007-09-07 16:00:00,108.46,108.51,108.26,108.28,21919700061.0
2007-09-07 16:30:00,108.28,108.3,107.81,107.91,19127899989.0
2007-09-07 17:00:00,107.91,107.94,107.05,107.09,25456899931.0
2007-09-07 17:30:00,107.09,107.74,106.97,107.68,22735200005.0
2007-09-07 18:00:00,107.67,107.69,107.32,107.63,16514000046.0
2007-09-07 18:30:00,107.63,107.73,107.51,107.61,10754300055.0
2007-09-07 19:00:00,107.61,107.77,107.51,107.63,10159800019.0
2007-09-07 19:30:00,107.625,107.76,107.54,107.57,9653600026.0
2007-09-07 20:00:00,107.57,107.62,107.445,107.525,10143400031.0
2007-09-07 20:30:00,107.54,107.65,107.38,107.39,11501200058.0
2007-09-07 21:00:00,107.39,107.55,107.335,107.4,10136300028.0
2007-09-07 21:30:00,107.4,107.64,107.35,107.53,10511000033.0
2007-09-07 22:00:00,107.53,107.6,107.48,107.54,5776399989.0
2007-09-07 22:30:00,107.55,107.6,107.38,107.38,5267999993.0
2007-09-09 23:30:00,106.91,107.02,106.835,106.98,196600000.0
2007-09-10 00:00:00,107.0,107.0,106.7,106.83,398900000.0
2007-09-10 00:30:00,106.85,106.85,106.555,106.61,427200000.0
2007-09-10 01:00:00,106.58,106.78,106.545,106.7,3746799989.0
2007-09-10 01:30:00,106.7,106.97,106.7,106.84,9071899971.0
2007-09-10 02:00:00,106.82,106.915,106.755,106.87,13779799892.0
2007-09-10 02:30:00,106.875,106.88,106.57,106.57,12228600053.0
2007-09-10 03:00:00,106.595,106.675,106.51,106.52,13705800053.0
2007-09-10 03:30:00,106.52,106.91,106.5,106.79,14722699993.0
2007-09-10 04:00:00,106.795,106.89,106.72,106.845,8860399995.0
2007-09-10 04:30:00,106.84,106.875,106.78,106.83,6882300070.0
2007-09-10 05:00:00,106.82,106.86,106.76,106.835,4815500010.0
2007-09-10 05:30:00,106.835,107.14,106.82,107.09,7875800064.0
2007-09-10 06:00:00,107.08,107.13,107.01,107.12,10038500098.0
2007-09-10 06:30:00,107.13,107.27,107.11,107.23,10338600000.0
2007-09-10 07:00:00,107.235,107.26,107.035,107.07,7797600028.0
2007-09-10 07:30:00,107.075,107.1,106.86,106.92,9219700033.0
2007-09-10 08:00:00,106.91,107.09,106.88,106.985,11835300063.0
2007-09-10 08:30:00,106.99,107.08,106.895,107.04,8056099977.0
2007-09-10 09:00:00,107.04,107.17,106.94,107.11,7852000005.0
2007-09-10 09:30:00,107.11,107.24,107.06,107.14,6165800011.0
2007-09-10 10:00:00,107.11,107.34,107.11,107.13,7098900016.0
2007-09-10 10:30:00,107.14,107.39,107.11,107.33,7101200007.0
2007-09-10 11:00:00,107.335,107.73,107.3,107.72,8690700017.0
2007-09-10 11:30:00,107.72,107.72,107.53,107.56,5981800005.0
2007-09-10 12:00:00,107.57,107.73,107.47,107.55,8125500041.0
2007-09-10 12:30:00,107.56,107.74,107.55,107.66,5698200025.0
2007-09-10 13:00:00,107.665,107.72,107.395,107.47,6638800021.0
2007-09-10 13:30:00,107.47,107.61,107.23,107.32,6102700016.0
2007-09-10 14:00:00,107.33,107.57,107.29,107.44,4567000007.0
2007-09-10 14:30:00,107.44,107.8,107.35,107.78,6242800022.0
2007-09-10 15:00:00,107.78,108.13,107.74,107.89,8836900026.0
2007-09-10 15:30:00,107.89,107.97,107.685,107.72,9577599998.0
2007-09-10 16:00:00,107.685,107.76,107.6,107.65,8400700027.0
2007-09-10 16:30:00,107.61,107.64,107.32,107.39,8614799984.0
2007-09-10 17:00:00,107.37,107.57,107.23,107.51,9861499995.0
2007-09-10 17:30:00,107.52,107.73,107.47,107.68,9860099992.0
2007-09-10 18:00:00,107.68,107.71,107.44,107.63,7742899993.0
2007-09-10 18:30:00,107.62,107.65,107.53,107.62,6852000003.0
2007-09-10 19:00:00,107.62,107.79,107.57,107.75,6357699995.0
2007-09-10 19:30:00,107.74,107.86,107.59,107.62,6452099995.0
2007-09-10 20:00:00,107.62,107.92,107.61,107.92,7394800006.0
2007-09-10 20:30:00,107.92,107.97,107.79,107.87,10048999991.0
2007-09-10 21:00:00,107.87,108.24,107.81,108.155,9553000007.0
2007-09-10 21:30:00,108.15,108.17,107.95,107.97,9092099996.0
2007-09-10 22:00:00,107.97,108.07,107.87,108.07,5170100005.0
2007-09-10 22:30:00,108.07,108.08,108.0,108.035,1820200001.0
2007-09-10 23:00:00,108.05,108.165,107.99,108.12,1052800000.0
2007-09-10 23:30:00,108.115,108.135,107.95,107.99,1094699996.0
2007-09-11 00:00:00,107.99,108.01,107.86,107.9,5462399947.0
2007-09-11 00:30:00,107.9,107.98,107.89,107.91,4071699972.0
2007-09-11 01:00:00,107.9,107.91,107.76,107.77,7933899946.0
2007-09-11 01:30:00,107.75,107.865,107.67,107.85,13660699856.0
2007-09-11 02:00:00,107.865,108.055,107.84,107.86,15459799966.0
2007-09-11 02:30:00,107.86,107.87,107.76,107.76,12924800029.0
2007-09-11 03:00:00,107.78,107.83,107.73,107.8,8135800028.0
2007-09-11 03:30:00,107.785,107.9,107.77,107.86,6398700038.0
2007-09-11 04:00:00,107.86,107.89,107.795,107.84,7640500037.0
2007-09-11 04:30:00,107.84,108.07,107.84,108.01,10471100028.0
2007-09-11 05:00:00,108.01,108.1,107.98,108.04,5119100022.0
2007-09-11 05:30:00,108.04,108.09,108.0,108.02,6434300019.0
2007-09-11 06:00:00,108.02,108.2,107.995,108.13,10734300059.0
2007-09-11 06:30:00,108.13,108.24,108.12,108.2,9203200023.0
2007-09-11 07:00:00,108.2,108.37,108.18,108.25,9646300023.0
2007-09-11 07:30:00,108.26,108.41,108.19,108.38,8288600021.0
2007-09-11 08:00:00,108.38,108.41,108.23,108.305,15123000013.0
2007-09-11 08:30:00,108.31,108.39,107.87,107.945,27776300076.0
2007-09-11 09:00:00,107.95,108.16,107.895,108.05,30117600133.0
2007-09-11 09:30:00,108.05,108.52,107.97,108.41,19172200049.0
2007-09-11 10:00:00,108.41,108.49,108.27,108.48,15112500077.0
2007-09-11 10:30:00,108.49,108.94,108.45,108.7,20015300085.0
2007-09-11 11:00:00,108.705,108.77,108.52,108.55,12401400023.0
2007-09-11 11:30:00,108.535,108.56,108.4,108.48,9506900038.0
2007-09-11 12:00:00,108.47,108.48,108.22,108.33,19855399992.0
2007-09-11 12:30:00,108.325,108.52,108.22,108.45,31974200151.0
2007-09-11 13:00:00,108.45,108.65,108.425,108.6,22091200075.0
2007-09-11 13:30:00,108.6,108.81,108.54,108.78,19604900140.0
2007-09-11 14:00:00,108.775,108.97,108.68,108.8,27851300073.0
2007-09-11 14:30:00,108.76,108.99,108.63,108.83,18725900057.0
2007-09-11 15:00:00,108.84,109.25,108.79,109.1,19567700009.0
2007-09-11 15:30:00,109.11,109.15,108.93,108.99,17335500068.0
2007-09-11 16:00:00,108.99,109.25,108.9,109.195,17854900027.0
2007-09-11 16:30:00,109.2,109.37,109.13,109.2,13703200002.0
2007-09-11 17:00:00,109.18,109.34,108.97,109.31,18208400022.0
2007-09-11 17:30:00,109.3,109.35,109.1,109.25,15501600077.0
2007-09-11 18:00:00,109.24,109.46,109.2,109.425,16919500161.0
2007-09-11 18:30:00,109.44,109.47,109.29,109.34,13010900001.0
2007-09-11 19:00:00,109.34,109.43,109.29,109.4,9802400000.0
2007-09-11 19:30:00,109.39,109.54,109.36,109.53,11046700008.0
2007-09-11 20:00:00,109.51,109.8,109.51,109.75,16072299964.0
2007-09-11 20:30:00,109.75,109.77,109.61,109.64,9631699954.0
2007-09-11 21:00:00,109.65,109.74,109.6,109.69,8073600001.0
2007-09-11 21:30:00,109.69,109.72,109.48,109.68,11936399982.0
2007-09-11 22:00:00,109.68,109.71,109.58,109.63,3767399990.0
2007-09-11 22:30:00,109.61,109.66,109.55,109.58,4268500004.0
2007-09-11 23:00:00,109.57,109.7,109.55,109.67,1361000000.0
2007-09-11 23:30:00,109.67,109.73,109.55,109.68,2151699998.0
2007-09-12 00:00:00,109.68,109.68,109.56,109.58,5034700001.0
2007-09-12 00:30:00,109.58,109.63,109.55,109.575,4508900014.0
2007-09-12 01:00:00,109.57,109.585,109.45,109.5,7326400010.0
2007-09-12 01:30:00,109.505,109.6,109.41,109.425,11548299977.0
2007-09-12 02:00:00,109.425,109.48,109.37,109.435,13066699979.0
2007-09-12 02:30:00,109.44,109.53,109.42,109.495,16849000075.0
2007-09-12 03:00:00,109.49,109.51,109.395,109.43,12178100049.0
2007-09-12 03:30:00,109.43,109.45,109.35,109.39,6212000019.0
2007-09-12 04:00:00,109.385,109.48,109.385,109.44,11239599983.0
2007-09-12 04:30:00,109.44,109.53,109.43,109.495,9549000038.0
2007-09-12 05:00:00,109.49,109.58,109.48,109.515,8491300018.0
2007-09-12 05:30:00,109.52,109.74,109.45,109.73,17107299997.0
2007-09-12 06:00:00,109.72,109.74,109.49,109.64,20909900084.0
2007-09-12 06:30:00,109.64,109.66,109.56,109.595,21064799942.0
2007-09-12 07:00:00,109.595,109.625,109.38,109.44,27558800075.0
2007-09-12 07:30:00,109.44,109.465,109.19,109.25,21328600006.0
2007-09-12 08:00:00,109.26,109.29,109.21,109.23,10507700056.0
2007-09-12 08:30:00,109.235,109.34,109.21,109.24,12568199992.0
2007-09-12 09:00:00,109.24,109.42,109.13,109.39,21411799986.0
2007-09-12 09:30:00,109.4,109.48,109.33,109.43,17911299951.0
2007-09-12 10:00:00,109.44,109.64,109.4,109.46,19698099998.0
2007-09-12 10:30:00,109.46,109.53,109.31,109.365,13278500024.0
2007-09-12 11:00:00,109.37,109.49,109.33,109.39,12691200046.0
2007-09-12 11:30:00,109.38,109.4,109.26,109.28,12336999992.0
2007-09-12 12:00:00,109.29,109.46,109.2,109.45,13007899984.0
2007-09-12 12:30:00,109.45,109.45,109.27,109.31,14146700008.0
2007-09-12 13:00:00,109.33,109.37,109.21,109.25,23070599948.0
2007-09-12 13:30:00,109.24,109.56,109.23,109.36,19909100005.0
2007-09-12 14:00:00,109.36,109.41,109.28,109.32,18018400005.0
2007-09-12 14:30:00,109.32,109.69,109.31,109.66,18612700048.0
2007-09-12 15:00:00,109.66,109.9,109.6,109.86,20408799967.0
2007-09-12 15:30:00,109.86,109.86,109.58,109.72,25358055389.0
2007-09-12 16:00:00,109.71,110.21,109.69,110.11,21256699968.0
2007-09-12 16:30:00,110.11,110.3,110.0,110.03,20085399994.0
2007-09-12 17:00:00,110.03,110.19,109.91,110.03,17391699994.0
2007-09-12 17:30:00,110.03,110.2,110.01,110.14,16167199996.0
2007-09-12 18:00:00,110.13,110.24,109.985,110.06,13698799901.0
2007-09-12 18:30:00,110.06,110.19,110.04,110.12,10160799923.0
2007-09-12 19:00:00,110.11,110.11,109.94,110.03,8599399921.0
2007-09-12 19:30:00,110.03,110.19,110.01,110.17,9259499918.0
2007-09-12 20:00:00,110.17,110.24,110.12,110.14,10186999922.0
2007-09-12 20:30:00,110.13,110.25,110.095,110.24,12929799802.0
2007-09-12 21:00:00,110.24,110.26,110.08,110.14,5956300039.0
2007-09-12 21:30:00,110.14,110.22,110.12,110.19,4163500029.0
2007-09-12 22:00:00,110.19,110.23,110.14,110.16,2964599989.0
2007-09-12 22:30:00,110.17,110.24,110.14,110.155,2243899975.0
2007-09-12 23:00:00,110.115,110.15,109.995,110.04,1944200000.0
2007-09-12 23:30:00,110.04,110.135,110.0,110.08,1689200000.0
2007-09-13 00:00:00,110.07,110.13,110.05,110.12,1249900001.0
2007-09-13 00:30:00,110.1,110.135,110.0,110.11,3169299998.0
2007-09-13 01:00:00,110.11,110.12,109.98,110.06,4997699967.0
2007-09-13 01:30:00,110.05,110.14,110.02,110.09,6939899988.0
2007-09-13 02:00:00,110.09,110.13,110.03,110.1,8545699986.0
2007-09-13 02:30:00,110.1,110.33,110.1,110.225,15211200020.0
2007-09-13 03:00:00,110.225,110.26,110.1,110.2,7448399997.0
2007-09-13 03:30:00,110.2,110.295,110.18,110.22,5432000001.0
2007-09-13 04:00:00,110.22,110.27,110.205,110.24,7490699996.0
2007-09-13 04:30:00,110.24,110.24,110.14,110.16,4555700013.0
2007-09-13 05:00:00,110.16,110.2,110.09,110.1,4502000011.0
2007-09-13 05:30:00,110.105,110.22,110.04,110.21,14167000036.0
2007-09-13 06:00:00,110.21,110.33,110.165,110.255,7777000026.0
2007-09-13 06:30:00,110.26,110.27,110.18,110.23,6509100014.0
2007-09-13 07:00:00,110.23,110.25,110.16,110.18,10621800032.0
2007-09-13 07:30:00,110.19,110.24,110.15,110.215,5804150326.0
2007-09-13 08:00:00,110.21,110.33,110.2,110.265,14532300053.0
2007-09-13 08:30:00,110.265,110.4,110.24,110.25,8108700025.0
2007-09-13 09:00:00,110.25,110.605,110.16,110.55,21232300031.0
2007-09-13 09:30:00,110.53,110.56,110.34,110.52,18296600071.0
2007-09-13 10:00:00,110.52,110.965,110.5,110.75,23274900045.0
2007-09-13 10:30:00,110.75,110.92,110.615,110.92,21396100100.0
2007-09-13 11:00:00,110.93,111.13,110.8,111.11,20636600059.0
2007-09-13 11:30:00,111.12,111.25,111.05,111.08,16252300100.0
2007-09-13 12:00:00,111.07,111.18,110.935,111.12,17297700081.0
2007-09-13 12:30:00,111.13,111.21,111.04,111.04,15921000057.0
2007-09-13 13:00:00,111.06,111.09,110.74,110.86,22279099977.0
2007-09-13 13:30:00,110.86,111.03,110.83,110.95,20480667013.0
2007-09-13 14:00:00,110.96,111.1,110.89,111.0,14569000081.0
2007-09-13 14:30:00,111.0,111.15,110.94,111.07,17674800076.0
2007-09-13 15:00:00,111.07,111.31,111.04,111.16,16954700006.0
2007-09-13 15:30:00,111.16,111.26,110.9,111.24,17620100066.0
2007-09-13 16:00:00,111.24,111.53,111.16,111.42,13709500029.0
2007-09-13 16:30:00,111.43,111.74,111.39,111.73,8005100017.0
2007-09-13 17:00:00,111.73,111.8,111.58,111.68,10203400024.0
2007-09-13 17:30:00,111.68,111.775,111.58,111.72,15382500103.0
2007-09-13 18:00:00,111.72,111.88,111.65,111.81,14277500076.0
2007-09-13 18:30:00,111.81,111.84,111.655,111.68,15328500125.0
2007-09-13 19:00:00,111.68,111.89,111.66,111.85,13276500062.0
2007-09-13 19:30:00,111.85,111.88,111.73,111.76,6349200045.0
2007-09-13 20:00:00,111.75,111.79,111.65,111.66,6168700041.0
2007-09-13 20:30:00,111.685,111.77,111.57,111.705,6657500043.0
2007-09-13 21:00:00,111.7,111.76,111.62,111.65,6938899979.0
2007-09-13 21:30:00,111.65,111.68,111.55,111.59,6337199993.0
2007-09-13 22:00:00,111.59,111.61,111.38,111.38,3809099999.0
2007-09-13 22:30:00,111.38,111.45,111.21,111.26,7170299986.0
2007-09-13 23:00:00,111.25,111.25,110.96,111.075,4693200000.0
2007-09-13 23:30:00,111.07,111.105,110.685,110.7,6079699999.0
2007-09-14 00:00:00,110.69,110.955,110.69,110.92,2597300000.0
2007-09-14 00:30:00,110.91,110.93,110.575,110.65,5110000000.0
2007-09-14 01:00:00,110.67,110.92,110.63,110.86,4969200000.0
2007-09-14 01:30:00,110.865,110.925,110.705,110.87,3073200000.0
2007-09-14 02:00:00,110.88,111.025,110.875,110.96,4290500000.0
2007-09-14 02:30:00,110.955,111.14,110.915,111.075,3858000000.0
2007-09-14 03:00:00,111.11,111.37,111.04,111.275,5871300000.0
2007-09-14 03:30:00,111.27,111.31,111.13,111.205,4448600000.0
2007-09-14 04:00:00,111.215,111.265,111.085,111.095,3562700000.0
2007-09-14 04:30:00,111.1,111.205,111.08,111.195,2285800000.0
2007-09-14 05:00:00,111.19,111.2,110.93,110.97,3440800000.0
2007-09-14 05:30:00,110.96,111.12,110.955,111.085,4697800000.0
2007-09-14 06:00:00,111.09,111.245,111.085,111.17,3054700000.0
2007-09-14 06:30:00,111.165,111.21,111.035,111.15,3416500000.0
2007-09-14 07:00:00,111.135,111.175,111.07,111.12,4220900000.0
2007-09-14 07:30:00,111.115,111.17,111.05,111.13,3181500000.0
2007-09-14 08:00:00,111.125,111.365,111.035,111.28,6433299994.0
2007-09-14 08:30:00,111.26,111.675,111.19,111.625,22933299981.0
2007-09-14 09:00:00,111.625,111.64,111.24,111.33,22830500007.0
2007-09-14 09:30:00,111.33,111.485,111.195,111.29,13367054128.0
2007-09-14 10:00:00,111.29,111.4,111.04,111.31,19474199974.0
2007-09-14 10:30:00,111.295,111.52,111.285,111.37,14409099974.0
2007-09-14 11:00:00,111.37,111.43,111.14,111.27,15767800006.0
2007-09-14 11:30:00,111.27,111.52,111.23,111.36,20747799998.0
2007-09-14 12:00:00,111.36,111.4,111.215,111.29,13322299948.0
2007-09-14 12:30:00,111.28,111.37,111.12,111.27,18016699897.0
2007-09-14 13:00:00,111.275,111.41,111.06,111.14,16188799986.0
2007-09-14 13:30:00,111.14,111.27,111.08,111.19,15727500003.0
2007-09-14 14:00:00,111.195,111.7,111.14,111.48,24902399981.0
2007-09-14 14:30:00,111.33,111.38,111.0,111.14,24094500021.0
2007-09-14 15:00:00,111.14,111.17,110.95,111.14,15483400046.0
2007-09-14 15:30:00,111.135,111.6,111.02,111.46,18393399971.0
2007-09-14 16:00:00,111.49,111.83,111.38,111.75,22303699926.0
2007-09-14 16:30:00,111.745,111.785,111.35,111.39,18188899919.0
2007-09-14 17:00:00,111.39,111.67,111.35,111.63,20457199951.0
2007-09-14 17:30:00,111.62,112.04,111.62,112.02,14619200039.0
2007-09-14 18:00:00,112.02,112.11,111.95,112.0,7208300040.0
2007-09-14 18:30:00,111.99,112.02,111.83,111.835,8669100083.0
2007-09-14 19:00:00,111.84,111.96,111.7,111.93,10606800075.0
2007-09-14 19:30:00,111.93,112.05,111.87,112.02,8965200064.0
2007-09-14 20:00:00,112.02,112.12,111.91,111.92,9161700081.0
2007-09-14 20:30:00,111.93,111.95,111.75,111.8,8191000066.0
2007-09-14 21:00:00,111.785,111.91,111.73,111.91,4448200020.0
2007-09-14 21:30:00,111.91,112.0,111.81,111.88,8173000074.0
2007-09-14 22:00:00,111.88,111.96,111.815,111.87,4415899994.0
2007-09-14 22:30:00,111.87,111.98,111.8,111.95,2798599994.0
2007-09-16 23:00:00,111.8,111.84,111.745,111.775,435100000.0
2007-09-16 23:30:00,111.8,111.84,111.75,111.82,579800000.0
2007-09-17 00:00:00,111.8,111.81,111.625,111.74,1805900000.0
2007-09-17 00:30:00,111.73,111.77,111.695,111.75,487800000.0
2007-09-17 01:00:00,111.74,111.85,111.705,111.83,1053300000.0
2007-09-17 01:30:00,111.83,111.845,111.705,111.76,4082799997.0
2007-09-17 02:00:00,111.74,111.9,111.72,111.88,5212300030.0
2007-09-17 02:30:00,111.88,111.99,111.85,111.94,3798199996.0
2007-09-17 03:00:00,111.93,111.98,111.91,111.96,3778099996.0
2007-09-17 03:30:00,111.95,111.96,111.82,111.93,5566899996.0
2007-09-17 04:00:00,111.93,111.96,111.905,111.94,3836199990.0
2007-09-17 04:30:00,111.94,111.995,111.92,111.95,4049899997.0
2007-09-17 05:00:00,111.95,111.95,111.91,111.94,1956800000.0
2007-09-17 05:30:00,111.935,111.95,111.88,111.88,2466900000.0
2007-09-17 06:00:00,111.88,111.88,111.78,111.83,5631300000.0
2007-09-17 06:30:00,111.83,111.85,111.77,111.81,4953599992.0
2007-09-17 07:00:00,111.81,111.86,111.77,111.85,5290599995.0
2007-09-17 07:30:00,111.85,112.34,111.85,112.26,10053700003.0
2007-09-17 08:00:00,112.26,112.41,112.24,112.365,12408400005.0
2007-09-17 08:30:00,112.365,112.43,112.16,112.29,15211400081.0
2007-09-17 09:00:00,112.29,112.54,111.92,111.93,19165400012.0
2007-09-17 09:30:00,111.95,112.1,111.83,111.88,14279600050.0
2007-09-17 10:00:00,111.885,112.01,111.855,111.93,12109800060.0
2007-09-17 10:30:00,111.95,111.99,111.69,111.71,11182200031.0
2007-09-17 11:00:00,111.71,111.82,111.58,111.58,13344500033.0
2007-09-17 11:30:00,111.59,111.75,111.4,111.46,12796599980.0
2007-09-17 12:00:00,111.45,111.49,111.235,111.33,14966300015.0
2007-09-17 12:30:00,111.33,111.6,111.33,111.58,13570199978.0
2007-09-17 13:00:00,111.575,111.77,111.5,111.74,14100500040.0
2007-09-17 13:30:00,111.72,111.82,111.59,111.78,11822500042.0
2007-09-17 14:00:00,111.78,111.88,111.73,111.74,17500500088.0
2007-09-17 14:30:00,111.73,111.9,111.61,111.89,14557400029.0
2007-09-17 15:00:00,111.9,112.02,111.83,111.9,13271200095.0
2007-09-17 15:30:00,111.9,112.19,111.89,112.0,10880800039.0
2007-09-17 16:00:00,112.0,112.23,111.96,112.14,7219700030.0
2007-09-17 16:30:00,112.15,112.15,111.8,111.86,10487700085.0
2007-09-17 17:00:00,111.9,112.0,111.69,111.72,10099600037.0
2007-09-17 17:30:00,111.72,111.8,111.4,111.51,11295900048.0
2007-09-17 18:00:00,111.51,111.79,111.48,111.77,9071500008.0
2007-09-17 18:30:00,111.77,111.96,111.745,111.82,10788200041.0
2007-09-17 19:00:00,111.81,111.89,111.77,111.86,6170699995.0
2007-09-17 19:30:00,111.84,111.88,111.77,111.82,2368800003.0
2007-09-17 20:00:00,111.82,111.92,111.78,111.795,3525100000.0
2007-09-17 20:30:00,111.81,112.03,111.8,112.02,3789899996.0
2007-09-17 21:00:00,112.005,112.19,111.95,112.03,6795899985.0
2007-09-17 21:30:00,112.03,112.09,112.0,112.02,3663499998.0
2007-09-17 22:00:00,112.02,112.08,111.98,112.06,3660999993.0
2007-09-17 22:30:00,112.07,112.08,111.95,111.95,1893999999.0
2007-09-17 23:00:00,111.95,112.05,111.94,111.94,1227400000.0
2007-09-17 23:30:00,111.94,112.01,111.87,111.95,1710700000.0
2007-09-18 00:00:00,111.955,111.98,111.88,111.97,2711000003.0
2007-09-18 00:30:00,111.94,111.98,111.865,111.88,2566299998.0
2007-09-18 01:00:00,111.88,111.94,111.75,111.75,4860899996.0
2007-09-18 01:30:00,111.75,111.915,111.725,111.865,8959700011.0
2007-09-18 02:00:00,111.865,111.885,111.74,111.765,6766400000.0
2007-09-18 02:30:00,111.76,111.895,111.74,111.79,7245599971.0
2007-09-18 03:00:00,111.8,111.84,111.56,111.58,12817799962.0
2007-09-18 03:30:00,111.58,111.88,111.54,111.73,13567799997.0
2007-09-18 04:00:00,111.74,112.06,111.705,112.055,11948300006.0
2007-09-18 04:30:00,112.055,112.23,112.0,112.09,10292300001.0
2007-09-18 05:00:00,112.095,112.205,112.07,112.175,4742800003.0
2007-09-18 05:30:00,112.16,112.175,112.07,112.095,4509899991.0
2007-09-18 06:00:00,112.09,112.095,111.85,111.88,6153200014.0
2007-09-18 06:30:00,111.885,112.04,111.85,112.0,6614242923.0
2007-09-18 07:00:00,111.99,112.05,111.96,111.97,3373599996.0
2007-09-18 07:30:00,111.97,112.0,111.79,111.85,5940499999.0
2007-09-18 08:00:00,111.88,111.91,111.69,111.7,9588200009.0
2007-09-18 08:30:00,111.7,111.955,111.59,111.84,17686899975.0
2007-09-18 09:00:00,111.84,112.045,111.82,111.88,13012200067.0
2007-09-18 09:30:00,111.875,112.01,111.81,111.98,12620458292.0
2007-09-18 10:00:00,111.975,112.215,111.97,112.14,7549499994.0
2007-09-18 10:30:00,112.18,112.24,111.95,111.97,7933200019.0
2007-09-18 11:00:00,111.97,112.1,111.88,112.065,10070200039.0
2007-09-18 11:30:00,112.07,112.17,111.96,112.16,5990500009.0
2007-09-18 12:00:00,112.16,112.17,111.95,112.015,8020700017.0
2007-09-18 12:30:00,112.015,112.17,112.015,112.08,6062300019.0
2007-09-18 13:00:00,112.08,112.21,112.015,112.18,7093000021.0
2007-09-18 13:30:00,112.18,112.26,112.105,112.22,3561900004.0
2007-09-18 14:00:00,112.22,112.74,112.17,112.53,13428600025.0
2007-09-18 14:30:00,112.52,113.43,112.51,113.25,20477752120.0
2007-09-18 15:00:00,113.24,113.29,113.035,113.15,12526095539.0
2007-09-18 15:30:00,113.145,113.23,112.88,113.04,10349800033.0
2007-09-18 16:00:00,113.025,113.28,112.99,113.21,8024100013.0
2007-09-18 16:30:00,113.2,113.29,113.025,113.28,9924000015.0
2007-09-18 17:00:00,113.28,113.28,113.08,113.11,7207500024.0
2007-09-18 17:30:00,113.12,113.22,113.05,113.05,7268900013.0
2007-09-18 18:00:00,113.05,113.14,113.01,113.07,4006900013.0
2007-09-18 18:30:00,113.065,113.12,112.97,113.06,4071000015.0
2007-09-18 19:00:00,113.06,113.17,113.05,113.17,4225000007.0
2007-09-18 19:30:00,113.17,113.27,113.03,113.25,6839800001.0
2007-09-18 20:00:00,113.245,113.8,113.05,113.19,24567000001.0
2007-09-18 20:30:00,113.195,113.92,113.145,113.825,31414399997.0
2007-09-18 21:00:00,113.82,114.7,113.785,114.495,29155300001.0
2007-09-18 21:30:00,114.48,114.765,114.42,114.62,15390200005.0
2007-09-18 22:00:00,114.615,114.71,114.5,114.69,7339299999.0
2007-09-18 22:30:00,114.69,114.7,114.465,114.535,5624099999.0
2007-09-18 23:00:00,114.54,114.575,114.41,114.49,2884798193.0
2007-09-18 23:30:00,114.46,114.53,114.225,114.415,4252000000.0
2007-09-19 00:00:00,114.41,114.415,114.19,114.23,3033100003.0
2007-09-19 00:30:00,114.23,114.315,114.18,114.265,4521399998.0
2007-09-19 01:00:00,114.265,114.32,114.11,114.16,5861299988.0
2007-09-19 01:30:00,114.16,114.2,114.06,114.1,5739599989.0
2007-09-19 02:00:00,114.09,114.325,114.06,114.225,9721699997.0
2007-09-19 02:30:00,114.225,114.31,114.11,114.2,8658199999.0
2007-09-19 03:00:00,114.2,114.48,114.175,114.43,10888999973.0
2007-09-19 03:30:00,114.425,114.77,114.42,114.7,11223099980.0
2007-09-19 04:00:00,114.68,114.84,114.51,114.655,9868300010.0
2007-09-19 04:30:00,114.68,114.815,114.61,114.705,6536399977.0
2007-09-19 05:00:00,114.72,114.74,114.67,114.72,3959899993.0
2007-09-19 05:30:00,114.72,114.82,114.72,114.78,5348197656.0
2007-09-19 06:00:00,114.77,114.87,114.76,114.825,4357399999.0
2007-09-19 06:30:00,114.825,114.83,114.65,114.73,4442299984.0
2007-09-19 07:00:00,114.72,114.88,114.705,114.85,4633800011.0
2007-09-19 07:30:00,114.85,114.9,114.47,114.485,9278100011.0
2007-09-19 08:00:00,114.485,114.56,114.44,114.44,9671800011.0
2007-09-19 08:30:00,114.47,114.71,114.44,114.61,13038699937.0
2007-09-19 09:00:00,114.61,114.88,114.54,114.58,18697900001.0
2007-09-19 09:30:00,114.58,114.6,114.34,114.5,15859000012.0
2007-09-19 10:00:00,114.5,114.56,114.37,114.43,12191700014.0
2007-09-19 10:30:00,114.43,114.48,114.31,114.34,12039973982.0
2007-09-19 11:00:00,114.35,114.49,114.23,114.37,9200300015.0
2007-09-19 11:30:00,114.37,114.38,114.12,114.12,10096500049.0
2007-09-19 12:00:00,114.12,114.27,113.94,114.27,13559599992.0
2007-09-19 12:30:00,114.27,114.29,113.87,113.9,9851599991.0
2007-09-19 13:00:00,113.9,114.24,113.665,114.22,7159000011.0
2007-09-19 13:30:00,114.22,114.46,114.05,114.45,9201100008.0
2007-09-19 14:00:00,114.43,114.46,113.99,114.03,5227700003.0
2007-09-19 14:30:00,114.0,114.27,113.93,114.21,10545173175.0
2007-09-19 15:00:00,114.19,114.22,114.07,114.1,6017800001.0
2007-09-19 15:30:00,114.12,114.45,114.1,114.45,8832100028.0
2007-09-19 16:00:00,114.45,114.49,114.185,114.42,8578500027.0
2007-09-19 16:30:00,114.43,114.56,114.17,114.43,9692700020.0
2007-09-19 17:00:00,114.44,114.58,114.325,114.51,8248200009.0
2007-09-19 17:30:00,114.51,114.56,114.34,114.51,6870000005.0
2007-09-19 18:00:00,114.495,114.59,114.44,114.59,7964399999.0
2007-09-19 18:30:00,114.59,114.63,114.29,114.39,12005699955.0
2007-09-19 19:00:00,114.39,114.39,114.16,114.29,7564267768.0
2007-09-19 19:30:00,114.29,114.46,114.14,114.37,7440799997.0
2007-09-19 20:00:00,114.365,114.37,114.18,114.34,7560699982.0
2007-09-19 20:30:00,114.345,114.54,114.34,114.45,7914999994.0
2007-09-19 21:00:00,114.44,114.5,114.31,114.33,6369199972.0
2007-09-19 21:30:00,114.315,114.42,114.27,114.295,3196100016.0
2007-09-19 22:00:00,114.3,114.38,114.23,114.32,3729700002.0
2007-09-19 22:30:00,114.32,114.42,114.29,114.31,3922099998.0
2007-09-19 23:00:00,114.27,114.295,114.21,114.25,875800000.0
2007-09-19 23:30:00,114.27,114.29,114.15,114.19,2067700000.0
2007-09-20 00:00:00,114.2,114.27,114.15,114.19,1819200001.0
2007-09-20 00:30:00,114.19,114.34,114.18,114.33,3533899991.0
2007-09-20 01:00:00,114.33,114.43,114.27,114.42,2679699998.0
2007-09-20 01:30:00,114.42,114.45,114.31,114.4,7016100014.0
2007-09-20 02:00:00,114.4,114.46,114.36,114.42,5739299991.0
2007-09-20 02:30:00,114.43,114.475,114.32,114.4,9740100012.0
2007-09-20 03:00:00,114.38,114.41,114.29,114.33,7993500000.0
2007-09-20 03:30:00,114.31,114.34,114.24,114.335,6018799974.0
2007-09-20 04:00:00,114.33,114.395,114.29,114.3,6878100015.0
2007-09-20 04:30:00,114.3,114.39,114.21,114.335,6163500022.0
2007-09-20 05:00:00,114.335,114.365,114.29,114.3,4590399999.0
2007-09-20 05:30:00,114.31,114.33,114.26,114.31,4642099998.0
2007-09-20 06:00:00,114.31,114.33,114.22,114.295,5591199997.0
2007-09-20 06:30:00,114.295,114.36,114.26,114.33,5269100034.0
2007-09-20 07:00:00,114.33,114.345,114.19,114.25,5121800016.0
2007-09-20 07:30:00,114.25,114.3,114.175,114.28,10640300058.0
2007-09-20 08:00:00,114.28,114.44,114.21,114.355,14607899961.0
2007-09-20 08:30:00,114.355,114.625,114.31,114.55,27970299969.0
2007-09-20 09:00:00,114.55,114.555,114.21,114.35,25456799993.0
2007-09-20 09:30:00,114.355,114.42,113.92,114.31,25338300002.0
2007-09-20 10:00:00,114.31,114.37,114.14,114.16,14222799904.0
2007-09-20 10:30:00,114.13,114.22,114.07,114.2,10015660991.0
2007-09-20 11:00:00,114.2,114.31,114.06,114.13,12139288616.0
2007-09-20 11:30:00,114.14,114.32,114.04,114.21,13359099944.0
2007-09-20 12:00:00,114.21,114.29,114.025,114.28,17710499862.0
2007-09-20 12:30:00,114.27,114.44,114.23,114.34,16975199971.0
2007-09-20 13:00:00,114.34,114.875,114.3,114.57,25903699985.0
2007-09-20 13:30:00,114.57,114.78,114.305,114.71,23973399983.0
2007-09-20 14:00:00,114.72,115.05,114.67,114.8,32975499986.0
2007-09-20 14:30:00,114.81,115.05,114.78,114.92,19731499998.0
2007-09-20 15:00:00,114.92,115.07,114.725,114.87,21253700001.0
2007-09-20 15:30:00,114.85,114.89,114.61,114.82,18373100005.0
2007-09-20 16:00:00,114.81,114.9,114.49,114.53,19666299989.0
2007-09-20 16:30:00,114.53,114.69,114.37,114.47,21018099965.0
2007-09-20 17:00:00,114.47,114.53,114.18,114.25,18425300013.0
2007-09-20 17:30:00,114.25,114.26,113.82,113.98,20453600003.0
2007-09-20 18:00:00,113.98,114.2,113.96,114.14,11350600052.0
2007-09-20 18:30:00,114.13,114.24,114.01,114.21,8934100009.0
2007-09-20 19:00:00,114.21,114.23,114.1,114.12,7419099983.0
2007-09-20 19:30:00,114.11,114.35,114.1,114.2,10260099986.0
2007-09-20 20:00:00,114.205,114.53,114.19,114.48,9525900002.0
2007-09-20 20:30:00,114.48,114.58,114.33,114.33,15583399983.0
2007-09-20 21:00:00,114.34,114.34,114.125,114.21,10558799992.0
2007-09-20 21:30:00,114.21,114.3,114.13,114.24,9682199998.0
2007-09-20 22:00:00,114.24,114.44,114.2,114.29,10476900002.0
2007-09-20 22:30:00,114.33,114.465,114.19,114.41,9647100003.0
2007-09-20 23:00:00,114.385,114.52,114.36,114.465,3887199999.0
2007-09-20 23:30:00,114.47,114.525,114.3,114.42,4882900000.0
2007-09-21 00:00:00,114.41,114.46,114.335,114.405,2292999998.0
2007-09-21 00:30:00,114.39,114.57,114.35,114.48,6777399989.0
2007-09-21 01:00:00,114.48,114.73,114.47,114.71,8434900000.0
2007-09-21 01:30:00,114.72,114.89,114.65,114.83,13907099998.0
2007-09-21 02:00:00,114.83,114.87,114.6,114.72,12864599959.0
2007-09-21 02:30:00,114.685,115.0,114.685,115.0,16240200007.0
2007-09-21 03:00:00,115.005,115.03,114.86,114.86,12634199980.0
2007-09-21 03:30:00,114.865,114.97,114.8,114.945,7909699950.0
2007-09-21 04:00:00,114.95,115.03,114.78,114.855,10306799980.0
2007-09-21 04:30:00,114.855,114.91,114.77,114.9,5641799989.0
2007-09-21 05:00:00,114.9,115.025,114.86,114.955,8471700000.0
2007-09-21 05:30:00,114.96,115.07,114.93,114.95,8513899930.0
2007-09-21 06:00:00,114.94,115.335,114.9,115.29,13601899925.0
2007-09-21 06:30:00,115.29,115.47,115.24,115.42,14403499973.0
2007-09-21 07:00:00,115.41,115.42,115.22,115.25,15585399985.0
2007-09-21 07:30:00,115.24,115.28,114.97,115.015,15426199932.0
2007-09-21 08:00:00,115.02,115.3,114.91,114.94,21241499921.0
2007-09-21 08:30:00,114.94,115.34,114.93,115.19,23137899884.0
2007-09-21 09:00:00,115.19,115.275,115.0,115.12,16929199961.0
2007-09-21 09:30:00,115.12,115.36,115.07,115.205,15567199986.0
2007-09-21 10:00:00,115.22,115.25,115.04,115.09,14458299992.0
2007-09-21 10:30:00,115.11,115.43,115.07,115.4,22661366411.0
2007-09-21 11:00:00,115.4,115.42,115.2,115.24,16000599928.0
2007-09-21 11:30:00,115.24,115.44,115.23,115.35,14451599940.0
2007-09-21 12:00:00,115.34,115.55,115.31,115.535,13920999964.0
2007-09-21 12:30:00,115.53,115.565,115.38,115.43,11050199991.0
2007-09-21 13:00:00,115.43,115.54,115.37,115.485,13099699982.0
2007-09-21 13:30:00,115.485,115.51,115.22,115.3,10225800010.0
2007-09-21 14:00:00,115.3,115.49,115.265,115.3,11993199985.0
2007-09-21 14:30:00,115.3,115.46,114.95,115.34,19694499996.0
2007-09-21 15:00:00,115.36,115.47,115.2,115.37,16528900003.0
2007-09-21 15:30:00,115.37,115.42,115.095,115.245,15446700001.0
2007-09-21 16:00:00,115.25,115.44,115.2,115.35,12186200001.0
2007-09-21 16:30:00,115.325,115.51,115.3,115.38,11668899992.0
2007-09-21 17:00:00,115.36,115.57,115.35,115.56,10817699978.0
2007-09-21 17:30:00,115.56,115.57,115.385,115.48,11388399996.0
2007-09-21 18:00:00,115.49,116.04,115.465,115.79,11493199984.0
2007-09-21 18:30:00,115.79,115.87,115.66,115.83,7914699999.0
2007-09-21 19:00:00,115.82,115.87,115.62,115.72,5214599999.0
2007-09-21 19:30:00,115.72,115.72,115.375,115.46,6430500002.0
2007-09-21 20:00:00,115.46,115.49,115.3,115.35,5468700010.0
2007-09-21 20:30:00,115.36,115.39,115.16,115.31,7258499989.0
2007-09-21 21:00:00,115.31,115.36,115.245,115.31,5628499997.0
2007-09-21 21:30:00,115.31,115.31,115.215,115.27,3980300001.0
2007-09-21 22:00:00,115.27,115.28,115.175,115.205,3612700003.0
2007-09-21 22:30:00,115.22,115.47,115.175,115.34,4137200001.0
2007-09-23 23:30:00,115.34,115.37,115.34,115.37,12000000.0
2007-09-24 00:00:00,115.36,115.49,115.36,115.49,779800978.0
2007-09-24 00:30:00,115.48,115.55,115.365,115.38,1273300000.0
2007-09-24 01:00:00,115.37,115.45,115.26,115.345,2972800000.0
2007-09-24 01:30:00,115.33,115.46,115.3,115.365,3641100000.0
2007-09-24 02:00:00,115.37,115.39,115.27,115.29,4800600000.0
2007-09-24 02:30:00,115.29,115.36,115.26,115.305,3758100000.0
2007-09-24 03:00:00,115.31,115.47,115.27,115.35,7331200000.0
2007-09-24 03:30:00,115.35,115.37,115.22,115.3,5986199998.0
2007-09-24 04:00:00,115.32,115.43,115.22,115.33,6561900000.0
2007-09-24 04:30:00,115.335,115.35,115.245,115.285,4857300000.0
2007-09-24 05:00:00,115.28,115.31,115.225,115.27,5070400000.0
2007-09-24 05:30:00,115.27,115.32,115.23,115.315,4910000000.0
2007-09-24 06:00:00,115.32,115.37,115.28,115.33,3868699999.0
2007-09-24 06:30:00,115.33,115.365,115.28,115.315,5197600001.0
2007-09-24 07:00:00,115.32,115.365,115.29,115.32,4657300003.0
2007-09-24 07:30:00,115.315,115.37,115.1,115.13,7130300002.0
2007-09-24 08:00:00,115.12,115.36,115.095,115.2,16300000004.0
2007-09-24 08:30:00,115.19,115.27,114.92,114.96,12685700001.0
2007-09-24 09:00:00,114.95,115.2,114.87,114.97,17382300001.0
2007-09-24 09:30:00,114.97,115.03,114.89,114.91,15794700042.0
2007-09-24 10:00:00,114.92,115.05,114.785,114.88,12028599986.0
2007-09-24 10:30:00,114.88,114.93,114.63,114.78,15384499919.0
2007-09-24 11:00:00,114.78,114.85,114.735,114.84,12383349168.0
2007-09-24 11:30:00,114.825,114.83,114.69,114.745,7635499977.0
2007-09-24 12:00:00,114.745,114.95,114.67,114.805,12084699983.0
2007-09-24 12:30:00,114.805,115.16,114.78,114.93,15604399894.0
2007-09-24 13:00:00,114.93,115.18,114.92,115.1,13141599931.0
2007-09-24 13:30:00,115.105,115.12,114.835,114.88,10908700000.0
2007-09-24 14:00:00,114.88,115.08,114.76,114.97,14367199994.0
2007-09-24 14:30:00,114.97,114.99,114.79,114.83,13493099989.0
2007-09-24 15:00:00,114.81,115.01,114.75,114.81,16240499951.0
2007-09-24 15:30:00,114.8,114.94,114.67,114.76,12750699983.0
2007-09-24 16:00:00,114.76,114.97,114.61,114.9,10962099997.0
2007-09-24 16:30:00,114.9,114.92,114.66,114.87,18819799980.0
2007-09-24 17:00:00,114.87,114.87,114.68,114.78,17967699957.0
2007-09-24 17:30:00,114.77,114.82,114.65,114.79,11780864994.0
2007-09-24 18:00:00,114.78,114.88,114.73,114.79,7817499992.0
2007-09-24 18:30:00,114.79,114.83,114.73,114.74,3621299993.0
2007-09-24 19:00:00,114.74,114.78,114.65,114.68,4694499986.0
2007-09-24 19:30:00,114.7,114.7,114.53,114.55,6476899990.0
2007-09-24 20:00:00,114.55,114.65,114.53,114.61,6314699993.0
2007-09-24 20:30:00,114.62,114.77,114.585,114.75,5776099990.0
2007-09-24 21:00:00,114.75,114.75,114.62,114.72,4131099996.0
2007-09-24 21:30:00,114.74,114.75,114.43,114.495,6841099995.0
2007-09-24 22:00:00,114.495,114.57,114.47,114.54,6418799998.0
2007-09-24 22:30:00,114.535,114.6,114.46,114.55,4776199997.0
2007-09-24 23:00:00,114.55,114.635,114.5,114.62,2464000000.0
2007-09-24 23:30:00,114.62,114.69,114.585,114.61,2756200000.0
2007-09-25 00:00:00,114.635,114.655,114.46,114.56,4871199999.0
2007-09-25 00:30:00,114.55,114.58,114.49,114.545,3802199997.0
2007-09-25 01:00:00,114.54,114.61,114.5,114.6,4297800000.0
2007-09-25 01:30:00,114.6,114.6,114.41,114.47,9202299999.0
2007-09-25 02:00:00,114.46,114.505,114.21,114.26,11449199995.0
2007-09-25 02:30:00,114.26,114.33,114.01,114.06,13535200001.0
2007-09-25 03:00:00,114.09,114.48,113.99,114.28,10243900001.0
2007-09-25 03:30:00,114.28,114.36,114.25,114.28,10625500000.0
2007-09-25 04:00:00,114.28,114.3,114.21,114.265,6383600000.0
2007-09-25 04:30:00,114.26,114.3,114.16,114.2,6314100001.0
2007-09-25 05:00:00,114.2,114.275,114.17,114.17,6206200003.0
2007-09-25 05:30:00,114.16,114.28,114.11,114.145,9473600001.0
2007-09-25 06:00:00,114.15,114.38,114.1,114.33,8243900003.0
2007-09-25 06:30:00,114.33,114.41,114.23,114.26,8867299997.0
2007-09-25 07:00:00,114.27,114.425,114.15,114.31,11068900000.0
2007-09-25 07:30:00,114.31,114.41,114.21,114.33,9259300004.0
2007-09-25 08:00:00,114.33,114.335,114.175,114.24,19566800013.0
2007-09-25 08:30:00,114.24,114.3,114.14,114.28,12997400000.0
2007-09-25 09:00:00,114.28,114.29,113.97,114.17,13063900000.0
2007-09-25 09:30:00,114.19,114.25,113.92,114.11,10703899996.0
2007-09-25 10:00:00,114.09,114.27,114.06,114.12,6230899999.0
2007-09-25 10:30:00,114.12,114.28,114.06,114.24,12063899993.0
2007-09-25 11:00:00,114.24,114.58,114.24,114.3,12489399999.0
2007-09-25 11:30:00,114.3,114.335,114.195,114.255,9458600001.0
2007-09-25 12:00:00,114.26,114.31,114.145,114.2,10030700003.0
2007-09-25 12:30:00,114.2,114.2,113.88,113.94,12033500023.0
2007-09-25 13:00:00,113.945,113.98,113.76,113.86,14425800076.0
2007-09-25 13:30:00,113.85,113.96,113.78,113.94,13350294207.0
2007-09-25 14:00:00,113.94,114.09,113.91,113.965,14436900065.0
2007-09-25 14:30:00,113.97,114.11,113.87,113.94,13607900046.0
2007-09-25 15:00:00,113.94,114.13,113.83,113.95,12923100010.0
2007-09-25 15:30:00,113.97,114.05,113.76,114.01,14042300000.0
2007-09-25 16:00:00,114.0,114.52,113.86,114.3,19024458022.0
2007-09-25 16:30:00,114.29,114.47,114.2,114.23,13641000006.0
2007-09-25 17:00:00,114.22,114.42,114.19,114.25,12703500001.0
2007-09-25 17:30:00,114.24,114.39,114.19,114.36,7814400005.0
2007-09-25 18:00:00,114.35,114.38,114.27,114.37,6524699995.0
2007-09-25 18:30:00,114.35,114.43,114.28,114.42,4195400009.0
2007-09-25 19:00:00,114.41,114.42,114.2,114.38,5360600010.0
2007-09-25 19:30:00,114.38,114.45,114.32,114.38,2799799994.0
2007-09-25 20:00:00,114.38,114.4,114.22,114.26,2682600003.0
2007-09-25 20:30:00,114.26,114.38,114.2,114.36,2692800003.0
2007-09-25 21:00:00,114.36,114.36,114.07,114.11,2763700000.0
2007-09-25 21:30:00,114.11,114.33,114.01,114.27,7104275001.0
2007-09-25 22:00:00,114.27,114.41,114.22,114.33,6991499999.0
2007-09-25 22:30:00,114.33,114.44,114.26,114.3,5261400000.0
2007-09-25 23:00:00,114.28,114.42,114.12,114.16,984574984.0
2007-09-25 23:30:00,114.17,114.26,114.02,114.16,1045800000.0
2007-09-26 00:00:00,114.17,114.18,114.12,114.15,1152000000.0
2007-09-26 00:30:00,114.13,114.21,114.05,114.14,2863850646.0
2007-09-26 01:00:00,114.11,114.24,114.08,114.21,2890100000.0
2007-09-26 01:30:00,114.22,114.24,114.02,114.13,2551400000.0
2007-09-26 02:00:00,114.13,114.22,114.1,114.15,5904100000.0
2007-09-26 02:30:00,114.15,114.26,114.1,114.2,7071100000.0
2007-09-26 03:00:00,114.21,114.28,114.12,114.28,5150700000.0
2007-09-26 03:30:00,114.28,114.36,114.16,114.24,7216200000.0
2007-09-26 04:00:00,114.24,114.31,114.16,114.25,7259200000.0
2007-09-26 04:30:00,114.25,114.33,114.21,114.32,4205600002.0
2007-09-26 05:00:00,114.32,114.36,114.19,114.26,4772000000.0
2007-09-26 05:30:00,114.25,114.27,114.11,114.23,6216200001.0
2007-09-26 06:00:00,114.23,114.24,114.09,114.18,5318000000.0
2007-09-26 06:30:00,114.18,114.23,114.08,114.12,3885100006.0
2007-09-26 07:00:00,114.11,114.17,114.03,114.06,7564000000.0
2007-09-26 07:30:00,114.06,114.08,113.87,113.91,8852800001.0
2007-09-26 08:00:00,113.92,114.15,113.89,114.08,8593000004.0
2007-09-26 08:30:00,114.08,114.14,113.86,113.93,17087799988.0
2007-09-26 09:00:00,113.93,114.09,113.78,114.02,25904177725.0
2007-09-26 09:30:00,114.02,114.18,114.0,114.05,14177800047.0
2007-09-26 10:00:00,114.05,114.6,114.03,114.47,16421900072.0
2007-09-26 10:30:00,114.47,114.61,114.18,114.24,19074600079.0
2007-09-26 11:00:00,114.24,114.35,114.185,114.24,16681800104.0
2007-09-26 11:30:00,114.21,114.3,114.12,114.24,14533800067.0
2007-09-26 12:00:00,114.24,114.35,114.2,114.22,9549900025.0
2007-09-26 12:30:00,114.23,114.42,114.12,114.33,12571000039.0
2007-09-26 13:00:00,114.32,114.44,114.26,114.39,21820300182.0
2007-09-26 13:30:00,114.42,114.65,114.38,114.62,14830500097.0
2007-09-26 14:00:00,114.64,114.8,114.54,114.72,14708600059.0
2007-09-26 14:30:00,114.75,114.97,114.7,114.78,20302500084.0
2007-09-26 15:00:00,114.77,114.87,114.67,114.72,16490300068.0
2007-09-26 15:30:00,114.72,114.97,114.665,114.93,19385700071.0
2007-09-26 16:00:00,114.92,115.135,114.83,114.95,16691000050.0
2007-09-26 16:30:00,114.94,114.99,114.69,114.98,18343499987.0
2007-09-26 17:00:00,114.96,115.03,114.87,114.99,15714200129.0
2007-09-26 17:30:00,114.99,115.14,114.925,115.13,9833299999.0
2007-09-26 18:00:00,115.12,115.15,114.96,115.11,5333600013.0
2007-09-26 18:30:00,115.13,115.16,115.01,115.02,6194000008.0
2007-09-26 19:00:00,115.02,115.2,115.0,115.06,9812800052.0
2007-09-26 19:30:00,115.06,115.06,114.64,114.7,16684000203.0
2007-09-26 20:00:00,114.7,114.89,114.61,114.83,9376600004.0
2007-09-26 20:30:00,114.82,114.84,114.68,114.77,6413500001.0
2007-09-26 21:00:00,114.77,115.14,114.75,115.12,9434100033.0
2007-09-26 21:30:00,115.12,115.14,114.935,115.06,8362000065.0
2007-09-26 22:00:00,115.07,115.1,114.99,115.08,5522600022.0
2007-09-26 22:30:00,115.09,115.17,115.06,115.06,3655400010.0
2007-09-26 23:00:00,115.04,115.06,114.74,114.85,3506800000.0
2007-09-26 23:30:00,114.84,114.97,114.78,114.89,2039800000.0
2007-09-27 00:00:00,114.89,114.99,114.86,114.96,2143400001.0
2007-09-27 00:30:00,114.99,115.005,114.87,114.895,4234100016.0
2007-09-27 01:00:00,114.9,114.95,114.81,114.87,3492400004.0
2007-09-27 01:30:00,114.865,114.88,114.77,114.84,5113000008.0
2007-09-27 02:00:00,114.84,114.89,114.81,114.88,8118300020.0
2007-09-27 02:30:00,114.88,114.975,114.81,114.85,14266600070.0
2007-09-27 03:00:00,114.85,114.96,114.81,114.865,10273100031.0
2007-09-27 03:30:00,114.865,114.93,114.81,114.91,10471500085.0
2007-09-27 04:00:00,114.91,114.93,114.77,114.845,11257700016.0
2007-09-27 04:30:00,114.83,114.91,114.82,114.91,6624800009.0
2007-09-27 05:00:00,114.905,115.02,114.89,115.02,8621999998.0
2007-09-27 05:30:00,115.02,115.16,115.01,115.14,6053799986.0
2007-09-27 06:00:00,115.14,115.22,115.07,115.11,5864600009.0
2007-09-27 06:30:00,115.11,115.245,115.105,115.205,7888400011.0
2007-09-27 07:00:00,115.21,115.23,115.175,115.19,5735099971.0
2007-09-27 07:30:00,115.19,115.26,115.07,115.18,12004699996.0
2007-09-27 08:00:00,115.18,115.515,115.16,115.51,19898000191.0
2007-09-27 08:30:00,115.51,115.605,115.36,115.47,22543000021.0
2007-09-27 09:00:00,115.47,115.6,115.395,115.54,11872499995.0
2007-09-27 09:30:00,115.54,115.54,115.18,115.24,16248999998.0
2007-09-27 10:00:00,115.24,115.43,115.18,115.4,12074199998.0
2007-09-27 10:30:00,115.41,115.43,115.04,115.29,13580899998.0
2007-09-27 11:00:00,115.28,115.42,115.13,115.33,12453600021.0
2007-09-27 11:30:00,115.35,115.44,115.27,115.32,11923500061.0
2007-09-27 12:00:00,115.33,115.48,115.31,115.41,11502200051.0
2007-09-27 12:30:00,115.41,115.47,115.32,115.43,12683100057.0
2007-09-27 13:00:00,115.43,115.54,115.34,115.48,18369900054.0
2007-09-27 13:30:00,115.48,115.53,115.3,115.43,16149400082.0
2007-09-27 14:00:00,115.42,115.46,115.2,115.29,22997500181.0
2007-09-27 14:30:00,115.3,115.42,115.2,115.37,28835271838.0
2007-09-27 15:00:00,115.36,115.37,115.1,115.14,12958400014.0
2007-09-27 15:30:00,115.13,115.29,115.04,115.255,17287000019.0
2007-09-27 16:00:00,115.255,115.37,115.12,115.25,21266300015.0
2007-09-27 16:30:00,115.26,115.45,115.215,115.42,17548500002.0
2007-09-27 17:00:00,115.43,115.53,115.14,115.21,13695285621.0
2007-09-27 17:30:00,115.21,115.5,115.21,115.4,12034899995.0
2007-09-27 18:00:00,115.39,115.64,115.36,115.45,8601499999.0
2007-09-27 18:30:00,115.45,115.51,115.33,115.39,5326800009.0
2007-09-27 19:00:00,115.38,115.42,115.13,115.22,7246200003.0
2007-09-27 19:30:00,115.23,115.29,115.1,115.27,6983800005.0
2007-09-27 20:00:00,115.27,115.51,115.27,115.44,9235000000.0
2007-09-27 20:30:00,115.43,115.47,115.35,115.41,7151700002.0
2007-09-27 21:00:00,115.41,115.5,115.41,115.46,4365974721.0
2007-09-27 21:30:00,115.46,115.51,115.41,115.46,3526500003.0
2007-09-27 22:00:00,115.46,115.49,115.28,115.38,3627100000.0
2007-09-27 22:30:00,115.39,115.42,115.32,115.35,2110100001.0
2007-09-27 23:00:00,115.36,115.4,115.31,115.31,1097400000.0
2007-09-27 23:30:00,115.3,115.44,115.3,115.39,1140100000.0
2007-09-28 00:00:00,115.37,115.41,115.29,115.39,1545699996.0
2007-09-28 00:30:00,115.4,115.44,115.26,115.29,1772800000.0
2007-09-28 01:00:00,115.31,115.36,115.22,115.25,5878800003.0
2007-09-28 01:30:00,115.255,115.39,115.255,115.31,8345800000.0
2007-09-28 02:00:00,115.3,115.44,115.3,115.39,8342300002.0
2007-09-28 02:30:00,115.375,115.4,115.135,115.17,11210100020.0
2007-09-28 03:00:00,115.17,115.18,114.88,114.91,21464300125.0
2007-09-28 03:30:00,114.89,114.945,114.66,114.93,20879200097.0
2007-09-28 04:00:00,114.93,115.01,114.86,114.94,12090600078.0
2007-09-28 04:30:00,114.94,115.075,114.88,115.06,12049000041.0
2007-09-28 05:00:00,115.06,115.06,114.94,114.98,8748400064.0
2007-09-28 05:30:00,114.98,115.145,114.97,115.085,12137000113.0
2007-09-28 06:00:00,115.085,115.17,114.94,115.055,9768200025.0
2007-09-28 06:30:00,115.06,115.075,114.9,114.97,10644700059.0
2007-09-28 07:00:00,114.97,114.98,114.88,114.925,8219500061.0
2007-09-28 07:30:00,114.925,115.03,114.83,115.025,16820600045.0
2007-09-28 08:00:00,115.025,115.18,114.9,115.18,18522600000.0
2007-09-28 08:30:00,115.175,115.28,115.1,115.23,22956999998.0
2007-09-28 09:00:00,115.23,115.29,115.07,115.085,19477299998.0
2007-09-28 09:30:00,115.085,115.28,114.955,115.25,19327900002.0
2007-09-28 10:00:00,115.25,115.47,115.185,115.46,14452499996.0
2007-09-28 10:30:00,115.46,115.52,115.3,115.46,19253400003.0
2007-09-28 11:00:00,115.44,115.45,115.205,115.35,15050099963.0
2007-09-28 11:30:00,115.34,115.63,115.33,115.5,11289299909.0
2007-09-28 12:00:00,115.5,115.51,115.29,115.47,17942499757.0
2007-09-28 12:30:00,115.47,115.47,115.185,115.37,16834129822.0
2007-09-28 13:00:00,115.36,115.51,115.32,115.46,13940399838.0
2007-09-28 13:30:00,115.46,115.57,115.33,115.51,15196399804.0
2007-09-28 14:00:00,115.5,115.81,115.47,115.5,18530899918.0
2007-09-28 14:30:00,115.5,115.97,115.44,115.745,22899199919.0
2007-09-28 15:00:00,115.745,115.76,115.44,115.46,15734400018.0
2007-09-28 15:30:00,115.46,115.62,115.44,115.61,18193299925.0
2007-09-28 16:00:00,115.61,115.66,115.43,115.53,12991099982.0
2007-09-28 16:30:00,115.52,115.73,115.24,115.71,23676299975.0
2007-09-28 17:00:00,115.725,115.85,115.5,115.54,22410099860.0
2007-09-28 17:30:00,115.56,115.62,115.335,115.4,14856799980.0
2007-09-28 18:00:00,115.4,115.4,115.11,115.11,12477500024.0
2007-09-28 18:30:00,115.11,115.28,115.08,115.26,6640199988.0
2007-09-28 19:00:00,115.25,115.45,115.21,115.39,8417099958.0
2007-09-28 19:30:00,115.38,115.62,115.38,115.57,13276599911.0
2007-09-28 20:00:00,115.57,115.74,115.5,115.61,14245399884.0
2007-09-28 20:30:00,115.59,115.67,115.415,115.43,9940599911.0
2007-09-28 21:00:00,115.415,115.51,115.35,115.44,8922299948.0
2007-09-28 21:30:00,115.45,115.54,115.435,115.46,7408099913.0
2007-09-28 22:00:00,115.46,115.53,115.39,115.47,6001999992.0
2007-09-28 22:30:00,115.47,115.64,115.43,115.64,7354199990.0
2007-10-01 00:00:00,115.55,115.61,115.51,115.6,1165700000.0
2007-10-01 00:30:00,115.6,115.65,115.525,115.57,1141900000.0
2007-10-01 01:00:00,115.62,115.63,115.52,115.56,2608100000.0
2007-10-01 01:30:00,115.61,115.74,115.515,115.72,7226100000.0
2007-10-01 02:00:00,115.72,115.72,115.56,115.7,7123399967.0
2007-10-01 02:30:00,115.7,115.74,115.565,115.61,10304199941.0
2007-10-01 03:00:00,115.61,115.62,115.46,115.47,7240599976.0
2007-10-01 03:30:00,115.47,115.63,115.345,115.58,8412599972.0
2007-10-01 04:00:00,115.58,115.73,115.51,115.71,10780099974.0
2007-10-01 04:30:00,115.71,115.77,115.67,115.73,5391398083.0
2007-10-01 05:00:00,115.72,115.8,115.695,115.78,5949800002.0
2007-10-01 05:30:00,115.77,115.85,115.73,115.79,5553599962.0
2007-10-01 06:00:00,115.78,115.88,115.69,115.88,9623199912.0
2007-10-01 06:30:00,115.87,115.91,115.73,115.83,10257999951.0
2007-10-01 07:00:00,115.83,115.84,115.715,115.73,7978199996.0
2007-10-01 07:30:00,115.73,115.81,115.66,115.78,9086499992.0
2007-10-01 08:00:00,115.78,115.86,115.72,115.79,9499599955.0
2007-10-01 08:30:00,115.8,115.96,115.76,115.85,7939899978.0
2007-10-01 09:00:00,115.84,116.18,115.8,116.17,14997599920.0
2007-10-01 09:30:00,116.18,116.38,116.04,116.25,18152099924.0
2007-10-01 10:00:00,116.25,116.33,116.1,116.13,12031699992.0
2007-10-01 10:30:00,116.13,116.32,116.11,116.21,12176499940.0
2007-10-01 11:00:00,116.18,116.53,116.17,116.44,9752799948.0
2007-10-01 11:30:00,116.45,116.48,116.29,116.39,13412999917.0
2007-10-01 12:00:00,116.41,116.68,116.37,116.67,8988399987.0
2007-10-01 12:30:00,116.67,116.74,116.52,116.53,10577899987.0
2007-10-01 13:00:00,116.53,116.54,115.88,116.07,15597299979.0
2007-10-01 13:30:00,116.07,116.39,116.01,116.17,14117099972.0
2007-10-01 14:00:00,116.17,116.64,116.11,116.58,11539099966.0
2007-10-01 14:30:00,116.58,116.77,116.53,116.63,9312499945.0
2007-10-01 15:00:00,116.63,116.65,116.415,116.46,7968313645.0
2007-10-01 15:30:00,116.45,116.74,116.45,116.72,9435399984.0
2007-10-01 16:00:00,116.73,116.78,116.51,116.55,10652599998.0
2007-10-01 16:30:00,116.53,116.79,116.39,116.45,11029399999.0
2007-10-01 17:00:00,116.42,116.56,116.365,116.5,10769699976.0
2007-10-01 17:30:00,116.51,116.75,116.48,116.72,10981499992.0
2007-10-01 18:00:00,116.72,116.74,116.55,116.66,6569499943.0
2007-10-01 18:30:00,116.63,116.71,116.55,116.55,4660399987.0
2007-10-01 19:00:00,116.53,116.79,116.53,116.74,5034699998.0
2007-10-01 19:30:00,116.72,116.77,116.67,116.73,4654499975.0
2007-10-01 20:00:00,116.72,116.83,116.71,116.72,4601599977.0
2007-10-01 20:30:00,116.7,116.83,116.68,116.77,4734999982.0
2007-10-01 21:00:00,116.79,116.8,116.58,116.62,4443099983.0
2007-10-01 21:30:00,116.65,116.72,116.58,116.66,4183000001.0
2007-10-01 22:00:00,116.67,116.75,116.6,116.67,3257399991.0
2007-10-01 22:30:00,116.69,116.7,116.58,116.64,3730999987.0
2007-10-01 23:00:00,116.65,116.72,116.57,116.64,918800000.0
2007-10-01 23:30:00,116.66,116.72,116.59,116.62,812400000.0
2007-10-02 00:00:00,116.62,116.67,116.5,116.565,2059699998.0
2007-10-02 00:30:00,116.59,116.72,116.53,116.67,2561700000.0
2007-10-02 01:00:00,116.69,116.71,116.63,116.65,4689699985.0
2007-10-02 01:30:00,116.65,116.67,116.6,116.65,4172100005.0
2007-10-02 02:00:00,116.63,116.66,116.56,116.595,9494100003.0
2007-10-02 02:30:00,116.595,116.69,116.53,116.595,16868699976.0
2007-10-02 03:00:00,116.58,116.62,116.36,116.4,14409699998.0
2007-10-02 03:30:00,116.405,116.48,116.34,116.355,8935600002.0
2007-10-02 04:00:00,116.355,116.4,116.21,116.24,10101300005.0
2007-10-02 04:30:00,116.24,116.26,116.165,116.22,6334800001.0
2007-10-02 05:00:00,116.21,116.22,116.105,116.16,5611000000.0
2007-10-02 05:30:00,116.15,116.2,116.03,116.04,8466899990.0
2007-10-02 06:00:00,116.035,116.05,115.93,116.01,8857500000.0
2007-10-02 06:30:00,116.02,116.14,116.01,116.12,6743400000.0
2007-10-02 07:00:00,116.12,116.16,116.02,116.08,5108299963.0
2007-10-02 07:30:00,116.08,116.12,115.92,116.07,6125199996.0
2007-10-02 08:00:00,116.08,116.08,115.79,115.93,21503299988.0
2007-10-02 08:30:00,115.93,116.01,115.825,115.855,24005599941.0
2007-10-02 09:00:00,115.855,115.99,115.77,115.91,21634899992.0
2007-10-02 09:30:00,115.895,115.95,115.75,115.9,17227499991.0
2007-10-02 10:00:00,115.9,116.37,115.85,116.24,16720999981.0
2007-10-02 10:30:00,116.24,116.25,115.9,116.08,15495799982.0
2007-10-02 11:00:00,116.08,116.12,115.805,116.02,18070399969.0
2007-10-02 11:30:00,116.01,116.07,115.85,115.93,14856199985.0
2007-10-02 12:00:00,115.92,116.26,115.89,116.15,13270699962.0
2007-10-02 12:30:00,116.15,116.18,115.795,115.89,18468499862.0
2007-10-02 13:00:00,115.905,116.01,115.83,115.98,18576699781.0
2007-10-02 13:30:00,115.98,116.01,115.84,115.96,11279699872.0
2007-10-02 14:00:00,115.97,116.18,115.96,116.13,11132799937.0
2007-10-02 14:30:00,116.13,116.29,116.08,116.12,12925999943.0
2007-10-02 15:00:00,116.11,116.15,115.95,116.02,13555099937.0
2007-10-02 15:30:00,116.02,116.18,115.98,116.09,13894999934.0
2007-10-02 16:00:00,116.09,116.16,115.75,115.77,20258299995.0
2007-10-02 16:30:00,115.75,115.9,115.65,115.82,14210699989.0
2007-10-02 17:00:00,115.82,115.9,115.72,115.72,14998600013.0
2007-10-02 17:30:00,115.73,115.86,115.7,115.78,10268599983.0
2007-10-02 18:00:00,115.77,115.9,115.72,115.86,7654100009.0
2007-10-02 18:30:00,115.87,116.1,115.78,116.09,10751099981.0
2007-10-02 19:00:00,116.08,116.14,115.94,115.99,9377599992.0
2007-10-02 19:30:00,115.99,116.17,115.93,116.12,4892000006.0
2007-10-02 20:00:00,116.13,116.27,116.11,116.15,6285600007.0
2007-10-02 20:30:00,116.15,116.2,116.06,116.07,5353700048.0
2007-10-02 21:00:00,116.07,116.15,116.03,116.08,4761400052.0
2007-10-02 21:30:00,116.07,116.14,116.02,116.045,4587500050.0
2007-10-02 22:00:00,116.06,116.09,115.96,116.04,4288099998.0
2007-10-02 22:30:00,116.04,116.06,115.94,115.96,4159899983.0
2007-10-02 23:00:00,115.94,115.98,115.81,115.87,1993000000.0
2007-10-02 23:30:00,115.92,115.93,115.715,115.745,4141500000.0
2007-10-03 00:00:00,115.76,115.82,115.695,115.785,3334100019.0
2007-10-03 00:30:00,115.79,115.84,115.74,115.82,4702500061.0
2007-10-03 01:00:00,115.825,115.885,115.72,115.75,8721200012.0
2007-10-03 01:30:00,115.75,115.855,115.7,115.76,8016700069.0
2007-10-03 02:00:00,115.74,115.8,115.69,115.75,11536400183.0
2007-10-03 02:30:00,115.775,115.95,115.75,115.92,9095900043.0
2007-10-03 03:00:00,115.92,115.93,115.845,115.88,8547800033.0
2007-10-03 03:30:00,115.88,116.28,115.79,116.24,8507600004.0
2007-10-03 04:00:00,116.22,116.26,116.14,116.17,10307600115.0
2007-10-03 04:30:00,116.16,116.3,116.14,116.15,7886300067.0
2007-10-03 05:00:00,116.15,116.185,116.05,116.17,5885800067.0
2007-10-03 05:30:00,116.17,116.24,116.11,116.22,5822900063.0
2007-10-03 06:00:00,116.22,116.25,116.15,116.22,5711300019.0
2007-10-03 06:30:00,116.22,116.255,116.19,116.22,6880300076.0
2007-10-03 07:00:00,116.23,116.32,116.23,116.27,8863700053.0
2007-10-03 07:30:00,116.27,116.31,116.03,116.05,11761400078.0
2007-10-03 08:00:00,116.05,116.26,116.02,116.21,14161699984.0
2007-10-03 08:30:00,116.21,116.57,116.14,116.51,21860799945.0
2007-10-03 09:00:00,116.51,116.65,116.465,116.48,23328799927.0
2007-10-03 09:30:00,116.48,116.55,116.24,116.33,25543899807.0
2007-10-03 10:00:00,116.33,116.53,116.28,116.47,17223299920.0
2007-10-03 10:30:00,116.44,116.46,116.18,116.3,26196299908.0
2007-10-03 11:00:00,116.3,116.59,116.29,116.54,15648399915.0
2007-10-03 11:30:00,116.54,116.54,116.34,116.48,14038099952.0
2007-10-03 12:00:00,116.48,116.62,116.44,116.55,18121499878.0
2007-10-03 12:30:00,116.55,116.72,116.52,116.62,20772500001.0
2007-10-03 13:00:00,116.61,116.67,116.53,116.62,15806699945.0
2007-10-03 13:30:00,116.63,116.74,116.545,116.74,17061199905.0
2007-10-03 14:00:00,116.74,116.83,116.55,116.77,16444899988.0
2007-10-03 14:30:00,116.76,116.99,116.71,116.86,17851499940.0
2007-10-03 15:00:00,116.86,116.96,116.83,116.895,15641399893.0
2007-10-03 15:30:00,116.89,117.1,116.88,116.97,19766099944.0
2007-10-03 16:00:00,116.94,117.24,116.89,117.15,18745699997.0
2007-10-03 16:30:00,117.14,117.17,116.99,117.14,14894900025.0
2007-10-03 17:00:00,117.14,117.15,116.99,117.11,11410800006.0
2007-10-03 17:30:00,117.1,117.21,117.05,117.18,12391299963.0
2007-10-03 18:00:00,117.18,117.24,116.94,117.0,12983099949.0
2007-10-03 18:30:00,116.995,117.05,116.8,116.9,8609700052.0
2007-10-03 19:00:00,116.9,117.0,116.87,116.95,8550200021.0
2007-10-03 19:30:00,116.95,117.01,116.88,116.94,5363600014.0
2007-10-03 20:00:00,116.94,116.95,116.82,116.88,6971999951.0
2007-10-03 20:30:00,116.88,116.99,116.79,116.97,7852900015.0
2007-10-03 21:00:00,116.97,117.08,116.96,116.98,5560900034.0
2007-10-03 21:30:00,116.98,116.98,116.86,116.94,7230100023.0
2007-10-03 22:00:00,116.92,116.97,116.86,116.89,5002000051.0
2007-10-03 22:30:00,116.91,116.95,116.84,116.87,4928999982.0
2007-10-03 23:00:00,116.85,116.91,116.79,116.9,2660899999.0
2007-10-03 23:30:00,116.91,116.925,116.805,116.9,3144299999.0
2007-10-04 00:00:00,116.895,116.9,116.59,116.7,5356600015.0
2007-10-04 00:30:00,116.69,116.78,116.665,116.7,4616199997.0
2007-10-04 01:00:00,116.7,116.74,116.6,116.74,5000699984.0
2007-10-04 01:30:00,116.74,116.83,116.675,116.79,8960699990.0
2007-10-04 02:00:00,116.795,116.84,116.73,116.77,5582299998.0
2007-10-04 02:30:00,116.77,116.93,116.73,116.875,6737799998.0
2007-10-04 03:00:00,116.85,116.89,116.81,116.835,6553999993.0
2007-10-04 03:30:00,116.83,116.87,116.79,116.79,4969599996.0
2007-10-04 04:00:00,116.82,116.835,116.75,116.78,3280999995.0
2007-10-04 04:30:00,116.785,116.8,116.75,116.78,2077000000.0
2007-10-04 05:00:00,116.77,116.805,116.73,116.775,3763699999.0
2007-10-04 05:30:00,116.775,116.79,116.43,116.55,13621700011.0
2007-10-04 06:00:00,116.55,116.57,116.45,116.475,9334599990.0
2007-10-04 06:30:00,116.475,116.5,116.36,116.43,13748499982.0
2007-10-04 07:00:00,116.43,116.595,116.42,116.45,7595599999.0
2007-10-04 07:30:00,116.45,116.54,116.38,116.41,10276100060.0
2007-10-04 08:00:00,116.41,116.53,116.32,116.53,20819300011.0
2007-10-04 08:30:00,116.53,116.66,116.39,116.6,17506099931.0
2007-10-04 09:00:00,116.61,116.69,116.51,116.64,17357500014.0
2007-10-04 09:30:00,116.65,116.72,116.49,116.61,10742199988.0
2007-10-04 10:00:00,116.6,116.74,116.565,116.68,8098399992.0
2007-10-04 10:30:00,116.68,116.77,116.635,116.69,11030300002.0
2007-10-04 11:00:00,116.69,116.94,116.57,116.9,18128800005.0
2007-10-04 11:30:00,116.9,117.01,116.82,117.01,15656299937.0
2007-10-04 12:00:00,117.01,117.01,116.805,116.88,16472100147.0
2007-10-04 12:30:00,116.88,116.97,116.82,116.9,13059900009.0
2007-10-04 13:00:00,116.89,116.95,116.8,116.87,10820999990.0
2007-10-04 13:30:00,116.87,116.89,116.73,116.82,8065399969.0
2007-10-04 14:00:00,116.83,116.85,116.74,116.815,11824499914.0
2007-10-04 14:30:00,116.79,116.85,116.5,116.66,21542999950.0
2007-10-04 15:00:00,116.655,116.74,116.61,116.665,24300399863.0
2007-10-04 15:30:00,116.68,116.71,116.41,116.51,19261399967.0
2007-10-04 16:00:00,116.5,116.81,116.48,116.76,13140399997.0
2007-10-04 16:30:00,116.75,116.77,116.43,116.52,19702299931.0
2007-10-04 17:00:00,116.52,116.72,116.51,116.69,14182600011.0
2007-10-04 17:30:00,116.69,116.815,116.64,116.805,16008500049.0
2007-10-04 18:00:00,116.805,116.86,116.665,116.7,9016299980.0
2007-10-04 18:30:00,116.7,116.79,116.68,116.75,5560400006.0
2007-10-04 19:00:00,116.75,116.79,116.67,116.73,4731999993.0
2007-10-04 19:30:00,116.73,116.85,116.7,116.725,4555499999.0
2007-10-04 20:00:00,116.725,116.77,116.69,116.705,4409499998.0
2007-10-04 20:30:00,116.72,116.87,116.7,116.85,6803199998.0
2007-10-04 21:00:00,116.85,116.89,116.725,116.8,4218599996.0
2007-10-04 21:30:00,116.82,116.9,116.76,116.77,4269100002.0
2007-10-04 22:00:00,116.77,116.83,116.7,116.77,4567800008.0
2007-10-04 22:30:00,116.77,116.9,116.73,116.76,3892899999.0
2007-10-04 23:00:00,116.75,116.87,116.75,116.86,951200000.0
2007-10-04 23:30:00,116.81,116.88,116.69,116.725,1889500000.0
2007-10-05 00:00:00,116.725,116.835,116.595,116.8,3028300007.0
2007-10-05 00:30:00,116.8,116.855,116.755,116.79,3770500010.0
2007-10-05 01:00:00,116.785,116.84,116.7,116.81,7109200008.0
2007-10-05 01:30:00,116.81,116.82,116.76,116.79,3548500000.0
2007-10-05 02:00:00,116.79,116.83,116.73,116.78,8284700001.0
2007-10-05 02:30:00,116.765,116.78,116.69,116.73,11269000015.0
2007-10-05 03:00:00,116.73,116.73,116.68,116.72,8173800015.0
2007-10-05 03:30:00,116.73,116.77,116.695,116.76,4020500003.0
2007-10-05 04:00:00,116.76,116.78,116.7,116.755,8213800016.0
2007-10-05 04:30:00,116.75,116.79,116.72,116.77,2770400000.0
2007-10-05 05:00:00,116.775,116.81,116.75,116.78,3507000007.0
2007-10-05 05:30:00,116.78,116.8,116.72,116.73,4036799999.0
2007-10-05 06:00:00,116.74,116.755,116.7,116.75,2742200003.0
2007-10-05 06:30:00,116.76,116.775,116.725,116.77,2848600001.0
2007-10-05 07:00:00,116.765,116.79,116.69,116.73,5770399998.0
2007-10-05 07:30:00,116.73,116.84,116.66,116.84,7600700002.0
2007-10-05 08:00:00,116.83,116.83,116.69,116.76,12265500021.0
2007-10-05 08:30:00,116.77,116.87,116.7,116.84,7595899994.0
2007-10-05 09:00:00,116.84,116.96,116.69,116.69,16580599974.0
2007-10-05 09:30:00,116.69,116.84,116.64,116.81,10169799977.0
2007-10-05 10:00:00,116.82,116.97,116.75,116.94,19824899937.0
2007-10-05 10:30:00,116.94,117.1,116.9,117.09,14545099899.0
2007-10-05 11:00:00,117.09,117.11,116.9,117.06,18693799970.0
2007-10-05 11:30:00,117.055,117.12,116.955,117.01,14134599935.0
2007-10-05 12:00:00,117.01,117.11,116.95,117.11,11268399914.0
2007-10-05 12:30:00,117.11,117.29,117.07,117.16,23453799937.0
2007-10-05 13:00:00,117.14,118.34,117.14,118.13,24802699968.0
2007-10-05 13:30:00,118.15,118.21,117.95,118.03,20526699970.0
2007-10-05 14:00:00,118.05,118.25,117.91,118.08,19954400005.0
2007-10-05 14:30:00,118.2,118.84,118.17,118.53,36615100004.0
2007-10-05 15:00:00,118.53,118.8,118.42,118.75,25681299965.0
2007-10-05 15:30:00,118.75,118.95,118.57,118.79,18655000002.0
2007-10-05 16:00:00,118.77,118.99,118.685,118.71,15933300000.0
2007-10-05 16:30:00,118.72,118.94,118.64,118.94,16482600001.0
2007-10-05 17:00:00,118.95,119.23,118.79,119.14,17522600002.0
2007-10-05 17:30:00,119.14,119.29,119.0,119.0,18268800000.0
2007-10-05 18:00:00,119.0,119.22,118.97,119.11,8610600003.0
2007-10-05 18:30:00,119.11,119.15,119.035,119.095,5899399996.0
2007-10-05 19:00:00,119.1,119.13,118.98,119.03,7673799964.0
2007-10-05 19:30:00,119.03,119.16,119.02,119.13,5781599998.0
2007-10-05 20:00:00,119.15,119.19,119.015,119.045,3977700003.0
2007-10-05 20:30:00,119.05,119.08,119.01,119.04,3595500002.0
2007-10-05 21:00:00,119.04,119.12,119.03,119.09,3458799995.0
2007-10-05 21:30:00,119.09,119.1,119.015,119.05,3102700000.0
2007-10-05 22:00:00,119.05,119.19,119.01,119.18,3870600001.0
2007-10-05 22:30:00,119.17,119.36,119.1,119.25,3634600003.0
2007-10-07 23:00:00,119.37,119.37,119.31,119.33,152000000.0
2007-10-07 23:30:00,119.33,119.45,119.3,119.45,2961600000.0
2007-10-08 00:00:00,119.38,119.42,119.25,119.27,1428499999.0
2007-10-08 00:30:00,119.27,119.3,119.045,119.05,1137200000.0
2007-10-08 01:00:00,119.07,119.21,118.95,119.21,2391900000.0
2007-10-08 01:30:00,119.21,119.21,119.095,119.2,2893200000.0
2007-10-08 02:00:00,119.2,119.21,119.05,119.18,2594899999.0
2007-10-08 02:30:00,119.18,119.2,119.1,119.17,2489000000.0
2007-10-08 03:00:00,119.18,119.3,119.16,119.2,4022999972.0
2007-10-08 03:30:00,119.21,119.31,119.17,119.29,4910899965.0
2007-10-08 04:00:00,119.3,119.32,119.21,119.26,2905699994.0
2007-10-08 04:30:00,119.25,119.27,119.155,119.22,2621100003.0
2007-10-08 05:00:00,119.23,119.24,119.12,119.16,2632499997.0
2007-10-08 05:30:00,119.16,119.2,119.13,119.16,2720599996.0
2007-10-08 06:00:00,119.16,119.24,119.12,119.22,2612699994.0
2007-10-08 06:30:00,119.19,119.21,119.16,119.2,1538700001.0
2007-10-08 07:00:00,119.2,119.23,119.145,119.16,3165399995.0
2007-10-08 07:30:00,119.17,119.38,119.13,119.26,4281200003.0
2007-10-08 08:00:00,119.28,119.3,118.99,119.12,7544999999.0
2007-10-08 08:30:00,119.14,119.3,119.06,119.21,6458500013.0
2007-10-08 09:00:00,119.21,119.51,119.2,119.47,6762199976.0
2007-10-08 09:30:00,119.47,119.47,119.26,119.3,8704200003.0
2007-10-08 10:00:00,119.3,119.51,119.26,119.32,9261399994.0
2007-10-08 10:30:00,119.34,119.48,119.26,119.43,10043299991.0
2007-10-08 11:00:00,119.42,119.5,119.33,119.37,7172500000.0
2007-10-08 11:30:00,119.37,119.45,119.28,119.38,7692099993.0
2007-10-08 12:00:00,119.35,119.51,119.335,119.4,10328399984.0
2007-10-08 12:30:00,119.4,119.43,119.3,119.37,12840799927.0
2007-10-08 13:00:00,119.37,119.4,119.23,119.24,13352599894.0
2007-10-08 13:30:00,119.25,119.41,119.235,119.37,11235200021.0
2007-10-08 14:00:00,119.37,119.44,119.31,119.36,9439199957.0
2007-10-08 14:30:00,119.36,119.38,119.15,119.24,9279700032.0
2007-10-08 15:00:00,119.24,119.35,119.17,119.25,8898900081.0
2007-10-08 15:30:00,119.23,119.27,118.99,119.0,10011400009.0
2007-10-08 16:00:00,119.0,119.2,118.97,119.16,13671999999.0
2007-10-08 16:30:00,119.16,119.32,119.13,119.29,13093999940.0
2007-10-08 17:00:00,119.29,119.29,119.05,119.15,12807099942.0
2007-10-08 17:30:00,119.14,119.18,119.03,119.13,15132799947.0
2007-10-08 18:00:00,119.13,119.18,118.95,118.95,7380299954.0
2007-10-08 18:30:00,118.96,119.06,118.66,118.99,15437699913.0
2007-10-08 19:00:00,118.99,119.09,118.95,119.03,9553999929.0
2007-10-08 19:30:00,119.03,119.06,118.89,118.89,5471999966.0
2007-10-08 20:00:00,118.89,118.98,118.89,118.94,5556299974.0
2007-10-08 20:30:00,118.94,119.01,118.86,118.88,3721899987.0
2007-10-08 21:00:00,118.88,118.95,118.85,118.94,2691199964.0
2007-10-08 21:30:00,118.94,118.94,118.85,118.89,1779799998.0
2007-10-08 22:00:00,118.89,118.94,118.82,118.87,3311200001.0
2007-10-08 22:30:00,118.86,118.96,118.83,118.9,4502899980.0
2007-10-08 23:00:00,118.94,119.08,118.92,119.05,724400000.0
2007-10-08 23:30:00,119.06,119.095,118.93,119.0,2655400000.0
2007-10-09 00:00:00,119.0,119.0,118.785,118.82,1881599995.0
2007-10-09 00:30:00,118.8,118.96,118.77,118.87,2862900002.0
2007-10-09 01:00:00,118.87,119.0,118.86,119.0,3949199996.0
2007-10-09 01:30:00,119.005,119.05,118.83,118.915,5697499961.0
2007-10-09 02:00:00,118.915,119.045,118.88,118.98,6934799980.0
2007-10-09 02:30:00,118.98,119.0,118.85,118.885,9255900018.0
2007-10-09 03:00:00,118.885,118.9,118.6,118.63,11749699981.0
2007-10-09 03:30:00,118.625,118.655,118.51,118.655,10976499974.0
2007-10-09 04:00:00,118.66,118.7,118.59,118.68,9398499985.0
2007-10-09 04:30:00,118.68,118.75,118.61,118.63,9658999985.0
2007-10-09 05:00:00,118.645,118.75,118.63,118.71,8231499967.0
2007-10-09 05:30:00,118.69,118.75,118.64,118.7,7682999979.0
2007-10-09 06:00:00,118.7,118.715,118.47,118.495,13303999998.0
2007-10-09 06:30:00,118.49,118.665,118.465,118.64,9356200005.0
2007-10-09 07:00:00,118.64,118.67,118.56,118.625,5798100007.0
2007-10-09 07:30:00,118.6,118.86,118.57,118.81,12217999980.0
2007-10-09 08:00:00,118.81,118.92,118.65,118.92,15024999990.0
2007-10-09 08:30:00,118.905,119.01,118.84,118.93,16252500074.0
2007-10-09 09:00:00,118.93,118.97,118.6,118.85,16591100059.0
2007-10-09 09:30:00,118.85,118.9,118.705,118.72,16409100201.0
2007-10-09 10:00:00,118.72,118.8,118.65,118.68,12323300126.0
2007-10-09 10:30:00,118.68,118.86,118.625,118.76,12649600127.0
2007-10-09 11:00:00,118.76,118.82,118.61,118.67,11969700124.0
2007-10-09 11:30:00,118.67,118.74,118.445,118.51,15496500142.0
2007-10-09 12:00:00,118.51,118.75,118.485,118.72,10540100054.0
2007-10-09 12:30:00,118.72,118.77,118.63,118.76,9481700044.0
2007-10-09 13:00:00,118.76,118.83,118.69,118.73,9550800051.0
2007-10-09 13:30:00,118.74,118.74,118.445,118.55,11928700095.0
2007-10-09 14:00:00,118.56,118.76,118.53,118.72,12358000051.0
2007-10-09 14:30:00,118.72,118.81,118.59,118.66,11023100035.0
2007-10-09 15:00:00,118.66,118.73,118.47,118.59,14848100128.0
2007-10-09 15:30:00,118.6,118.63,118.45,118.57,16473700065.0
2007-10-09 16:00:00,118.56,118.64,118.385,118.47,13068700030.0
2007-10-09 16:30:00,118.47,118.9,118.42,118.82,21768600072.0
2007-10-09 17:00:00,118.82,118.92,118.76,118.87,15128300002.0
2007-10-09 17:30:00,118.865,118.89,118.64,118.79,11727100006.0
2007-10-09 18:00:00,118.78,119.04,118.76,118.93,6963000000.0
2007-10-09 18:30:00,118.93,119.09,118.89,119.0,4807300000.0
2007-10-09 19:00:00,119.0,119.03,118.945,119.01,3332200000.0
2007-10-09 19:30:00,118.99,119.01,118.89,118.94,5892800002.0
2007-10-09 20:00:00,118.92,119.13,118.87,119.1,12936400013.0
2007-10-09 20:30:00,119.1,119.34,119.08,119.16,14684600020.0
2007-10-09 21:00:00,119.16,119.26,119.12,119.14,5665500001.0
2007-10-09 21:30:00,119.14,119.23,119.08,119.21,4196500031.0
2007-10-09 22:00:00,119.21,119.34,119.165,119.29,5965400010.0
2007-10-09 22:30:00,119.28,119.41,119.255,119.28,4995000011.0
2007-10-09 23:00:00,119.28,119.55,119.26,119.36,2669300000.0
2007-10-09 23:30:00,119.36,119.38,119.2,119.29,2445399997.0
2007-10-10 00:00:00,119.31,119.345,119.17,119.175,3861799982.0
2007-10-10 00:30:00,119.175,119.28,119.11,119.23,6659399967.0
2007-10-10 01:00:00,119.23,119.25,119.16,119.2,7770599939.0
2007-10-10 01:30:00,119.22,119.32,119.19,119.305,7295399937.0
2007-10-10 02:00:00,119.28,119.38,119.27,119.355,9710799896.0
2007-10-10 02:30:00,119.355,119.37,119.26,119.32,15850099835.0
2007-10-10 03:00:00,119.32,119.355,119.21,119.275,11448399899.0
2007-10-10 03:30:00,119.27,119.31,119.22,119.26,7172099978.0
2007-10-10 04:00:00,119.27,119.33,119.26,119.32,5203799933.0
2007-10-10 04:30:00,119.315,119.34,119.21,119.27,4873399979.0
2007-10-10 05:00:00,119.27,119.305,119.25,119.275,5089499923.0
2007-10-10 05:30:00,119.28,119.32,119.22,119.3,5591299949.0
2007-10-10 06:00:00,119.3,119.36,119.25,119.265,4424999963.0
2007-10-10 06:30:00,119.28,119.29,119.22,119.27,4681799981.0
2007-10-10 07:00:00,119.27,119.305,119.26,119.26,5786399982.0
2007-10-10 07:30:00,119.28,119.49,119.25,119.46,13394200079.0
2007-10-10 08:00:00,119.46,119.54,119.4,119.49,10976800008.0
2007-10-10 08:30:00,119.485,119.8,119.47,119.66,15016800049.0
2007-10-10 09:00:00,119.66,119.78,119.55,119.57,11308400001.0
2007-10-10 09:30:00,119.57,119.63,119.46,119.57,9839500038.0
2007-10-10 10:00:00,119.58,119.64,119.48,119.5,12470900126.0
2007-10-10 10:30:00,119.51,119.73,119.49,119.555,16743500026.0
2007-10-10 11:00:00,119.555,119.63,119.52,119.54,10930200022.0
2007-10-10 11:30:00,119.54,119.7,119.495,119.69,14079500199.0
2007-10-10 12:00:00,119.7,119.87,119.65,119.83,9646800054.0
2007-10-10 12:30:00,119.83,119.87,119.76,119.83,8206500058.0
2007-10-10 13:00:00,119.83,119.92,119.76,119.87,10143700036.0
2007-10-10 13:30:00,119.87,119.9,119.65,119.7,11373600080.0
2007-10-10 14:00:00,119.7,119.76,119.53,119.57,11532700059.0
2007-10-10 14:30:00,119.58,119.67,119.49,119.61,13532000064.0
2007-10-10 15:00:00,119.6,119.61,119.25,119.45,15488100033.0
2007-10-10 15:30:00,119.45,119.51,119.37,119.415,13020100088.0
2007-10-10 16:00:00,119.415,119.48,119.235,119.33,14300700040.0
2007-10-10 16:30:00,119.32,119.43,119.01,119.17,16700000059.0
2007-10-10 17:00:00,119.18,119.4,119.14,119.38,10995000026.0
2007-10-10 17:30:00,119.365,119.49,119.3,119.38,8193900022.0
2007-10-10 18:00:00,119.38,119.42,119.29,119.375,5972000015.0
2007-10-10 18:30:00,119.39,119.47,119.35,119.43,4906200010.0
2007-10-10 19:00:00,119.44,119.47,119.185,119.2,6474900025.0
2007-10-10 19:30:00,119.2,119.26,119.075,119.23,9743500048.0
2007-10-10 20:00:00,119.24,119.38,119.165,119.355,7150200040.0
2007-10-10 20:30:00,119.36,119.47,119.31,119.435,7348500010.0
2007-10-10 21:00:00,119.435,119.6,119.42,119.56,7234600010.0
2007-10-10 21:30:00,119.56,119.62,119.465,119.605,3698100013.0
2007-10-10 22:00:00,119.62,119.65,119.45,119.53,4744800012.0
2007-10-10 22:30:00,119.53,119.55,119.355,119.355,4088800017.0
2007-10-10 23:00:00,119.35,119.36,119.155,119.29,2204400000.0
2007-10-10 23:30:00,119.28,119.38,119.255,119.335,1857300000.0
2007-10-11 00:00:00,119.32,119.35,119.205,119.26,3201300002.0
2007-10-11 00:30:00,119.26,119.34,119.19,119.33,5328499996.0
2007-10-11 01:00:00,119.31,119.35,119.24,119.29,6017700009.0
2007-10-11 01:30:00,119.28,119.34,119.23,119.28,4035800003.0
2007-10-11 02:00:00,119.28,119.33,119.23,119.31,6073500000.0
2007-10-11 02:30:00,119.31,119.33,119.17,119.32,8155100054.0
2007-10-11 03:00:00,119.32,119.42,119.3,119.39,9589300060.0
2007-10-11 03:30:00,119.39,119.4,119.31,119.36,6505600053.0
2007-10-11 04:00:00,119.36,119.365,119.27,119.33,6220799948.0
2007-10-11 04:30:00,119.33,119.4,119.315,119.4,8545499899.0
2007-10-11 05:00:00,119.4,119.43,119.32,119.38,8024399953.0
2007-10-11 05:30:00,119.38,119.445,119.34,119.37,5556299989.0
2007-10-11 06:00:00,119.38,119.38,119.28,119.32,5876199984.0
2007-10-11 06:30:00,119.32,119.56,119.29,119.54,11850799894.0
2007-10-11 07:00:00,119.54,119.595,119.47,119.5,7331699998.0
2007-10-11 07:30:00,119.485,119.535,119.42,119.47,7385400058.0
2007-10-11 08:00:00,119.475,119.62,119.43,119.57,15817299969.0
2007-10-11 08:30:00,119.57,119.85,119.485,119.8,14111100004.0
2007-10-11 09:00:00,119.8,119.84,119.64,119.77,12531300066.0
2007-10-11 09:30:00,119.78,119.83,119.665,119.81,11755900104.0
2007-10-11 10:00:00,119.81,119.97,119.77,119.88,16692800097.0
2007-10-11 10:30:00,119.86,120.04,119.81,120.01,14550800091.0
2007-10-11 11:00:00,120.0,120.16,119.99,120.11,11860900108.0
2007-10-11 11:30:00,120.125,120.15,119.93,120.05,11702500134.0
2007-10-11 12:00:00,120.04,120.23,120.0,120.215,14860600104.0
2007-10-11 12:30:00,120.21,120.36,120.15,120.29,14024300071.0
2007-10-11 13:00:00,120.29,120.37,120.135,120.32,18365900162.0
2007-10-11 13:30:00,120.32,120.41,120.235,120.41,19987000164.0
2007-10-11 14:00:00,120.4,120.51,120.31,120.4,19155400165.0
2007-10-11 14:30:00,120.34,120.53,120.34,120.45,22061700162.0
2007-10-11 15:00:00,120.45,120.55,120.33,120.48,21538100102.0
2007-10-11 15:30:00,120.48,120.53,120.3,120.38,16344600011.0
2007-10-11 16:00:00,120.38,120.72,120.37,120.635,20976600005.0
2007-10-11 16:30:00,120.635,120.75,120.57,120.73,20619598586.0
2007-10-11 17:00:00,120.73,120.91,120.66,120.87,17664300049.0
2007-10-11 17:30:00,120.87,120.9,120.68,120.77,10807100025.0
2007-10-11 18:00:00,120.785,120.86,120.67,120.83,11732200043.0
2007-10-11 18:30:00,120.84,120.96,120.83,120.87,10058300022.0
2007-10-11 19:00:00,120.87,120.91,120.72,120.78,6378800019.0
2007-10-11 19:30:00,120.79,120.81,120.655,120.69,6009800019.0
2007-10-11 20:00:00,120.69,120.73,120.24,120.26,15758700097.0
2007-10-11 20:30:00,120.26,120.46,120.065,120.11,18618200044.0
2007-10-11 21:00:00,120.1,120.2,119.72,119.77,21656300059.0
2007-10-11 21:30:00,119.78,120.04,119.7,120.03,13060199891.0
2007-10-11 22:00:00,120.02,120.12,120.0,120.07,5489599980.0
2007-10-11 22:30:00,120.07,120.1,119.96,119.995,5236699980.0
2007-10-11 23:00:00,120.03,120.1,119.93,120.0,2583500000.0
2007-10-11 23:30:00,120.05,120.3,120.01,120.195,3145400000.0
2007-10-12 00:00:00,120.18,120.22,120.07,120.125,3982200002.0
2007-10-12 00:30:00,120.13,120.23,120.09,120.22,3433700000.0
2007-10-12 01:00:00,120.22,120.28,120.18,120.22,4803400000.0
2007-10-12 01:30:00,120.24,120.38,120.2,120.365,7982100008.0
2007-10-12 02:00:00,120.365,120.38,120.25,120.31,10082699988.0
2007-10-12 02:30:00,120.31,120.31,120.125,120.14,9295800002.0
2007-10-12 03:00:00,120.125,120.19,120.055,120.08,6624799995.0
2007-10-12 03:30:00,120.08,120.11,119.995,120.0,9340200105.0
2007-10-12 04:00:00,120.0,120.015,119.88,119.99,10437400034.0
2007-10-12 04:30:00,119.99,120.08,119.97,120.045,8467300055.0
2007-10-12 05:00:00,120.045,120.07,119.97,119.995,5439700008.0
2007-10-12 05:30:00,119.995,120.0,119.88,119.95,6873400000.0
2007-10-12 06:00:00,119.95,119.99,119.92,119.96,9616000080.0
2007-10-12 06:30:00,119.96,119.98,119.89,119.92,7675600053.0
2007-10-12 07:00:00,119.93,119.93,119.71,119.81,13809600102.0
2007-10-12 07:30:00,119.81,119.83,119.69,119.74,13320900055.0
2007-10-12 08:00:00,119.75,119.835,119.69,119.72,22781100174.0
2007-10-12 08:30:00,119.72,119.93,119.65,119.83,16912100029.0
2007-10-12 09:00:00,119.815,119.83,119.63,119.69,16682800102.0
2007-10-12 09:30:00,119.69,120.05,119.67,120.02,14117899983.0
2007-10-12 10:00:00,120.02,120.03,119.76,119.87,12193399840.0
2007-10-12 10:30:00,119.88,120.07,119.79,120.07,7299999969.0
2007-10-12 11:00:00,120.08,120.17,119.91,120.04,13424700132.0
2007-10-12 11:30:00,120.03,120.165,119.975,120.01,10119400001.0
2007-10-12 12:00:00,120.01,120.03,119.89,119.92,8596799989.0
2007-10-12 12:30:00,119.92,120.1,119.915,120.08,9407199986.0
2007-10-12 13:00:00,120.09,120.09,119.785,119.83,10570300001.0
2007-10-12 13:30:00,119.84,120.04,119.8,119.995,10004399991.0
2007-10-12 14:00:00,119.99,120.22,119.95,120.09,14856199982.0
2007-10-12 14:30:00,120.11,120.74,120.1,120.59,31504899927.0
2007-10-12 15:00:00,120.595,120.91,120.55,120.86,25420399948.0
2007-10-12 15:30:00,120.87,120.9,120.59,120.75,21897299993.0
2007-10-12 16:00:00,120.77,120.86,120.68,120.69,15851199991.0
2007-10-12 16:30:00,120.69,120.73,120.38,120.495,16795999908.0
2007-10-12 17:00:00,120.5,120.725,120.445,120.675,19731699854.0
2007-10-12 17:30:00,120.675,120.785,120.59,120.64,14152999915.0
2007-10-12 18:00:00,120.64,120.66,120.5,120.6,10318300012.0
2007-10-12 18:30:00,120.61,120.72,120.55,120.59,9095500013.0
2007-10-12 19:00:00,120.59,120.615,120.38,120.43,7134300008.0
2007-10-12 19:30:00,120.43,120.61,120.39,120.57,5877000006.0
2007-10-12 20:00:00,120.57,120.62,120.53,120.57,5815300005.0
2007-10-12 20:30:00,120.57,120.76,120.51,120.75,6598400002.0
2007-10-12 21:00:00,120.75,120.83,120.67,120.73,3527000001.0
2007-10-12 21:30:00,120.73,120.84,120.7,120.84,3974000000.0
2007-10-12 22:00:00,120.84,120.91,120.79,120.88,3444300000.0
2007-10-12 22:30:00,120.88,121.03,120.87,120.98,5478900012.0
2007-10-14 23:30:00,120.81,120.87,120.75,120.78,5344500000.0
2007-10-15 00:00:00,120.78,120.91,120.76,120.79,3688500000.0
2007-10-15 00:30:00,120.81,120.83,120.68,120.73,5449900000.0
2007-10-15 01:00:00,120.73,120.81,120.69,120.755,9734699999.0
2007-10-15 01:30:00,120.755,120.92,120.71,120.89,7940500000.0
2007-10-15 02:00:00,120.88,120.97,120.85,120.885,14899300025.0
2007-10-15 02:30:00,120.885,120.98,120.855,120.91,11231400042.0
2007-10-15 03:00:00,120.91,120.95,120.83,120.86,9270100003.0
2007-10-15 03:30:00,120.86,120.88,120.78,120.81,7637700012.0
2007-10-15 04:00:00,120.81,120.82,120.69,120.77,10916800054.0
2007-10-15 04:30:00,120.77,120.79,120.73,120.74,7174500018.0
2007-10-15 05:00:00,120.74,120.74,120.65,120.68,13181600212.0
2007-10-15 05:30:00,120.68,120.8,120.67,120.79,9705100082.0
2007-10-15 06:00:00,120.8,120.87,120.77,120.86,12340000075.0
2007-10-15 06:30:00,120.86,120.92,120.82,120.91,11276300045.0
2007-10-15 07:00:00,120.91,120.96,120.88,120.93,12406700165.0
2007-10-15 07:30:00,120.93,120.99,120.79,120.81,12349000112.0
2007-10-15 08:00:00,120.81,120.9,120.66,120.77,15702400006.0
2007-10-15 08:30:00,120.76,120.84,120.615,120.83,15408900037.0
2007-10-15 09:00:00,120.83,120.94,120.64,120.89,14151300052.0
2007-10-15 09:30:00,120.9,121.25,120.85,121.13,17424700042.0
2007-10-15 10:00:00,121.13,121.23,121.04,121.07,15932500051.0
2007-10-15 10:30:00,121.07,121.15,120.89,121.03,13185200061.0
2007-10-15 11:00:00,121.03,121.04,120.87,120.96,16072700067.0
2007-10-15 11:30:00,120.96,121.1,120.875,121.1,14638500020.0
2007-10-15 12:00:00,121.1,121.13,120.85,120.96,14895000004.0
2007-10-15 12:30:00,120.96,121.05,120.85,120.98,16173400013.0
2007-10-15 13:00:00,120.97,121.01,120.895,120.95,14329499957.0
2007-10-15 13:30:00,120.95,121.05,120.9,120.97,14730100048.0
2007-10-15 14:00:00,120.96,121.2,120.9,121.1,10761900020.0
2007-10-15 14:30:00,121.11,121.17,120.98,121.1,17145100035.0
2007-10-15 15:00:00,121.1,121.26,121.0,121.03,21179300075.0
2007-10-15 15:30:00,121.04,121.16,120.905,120.97,20824000063.0
2007-10-15 16:00:00,120.97,121.0,120.75,120.75,18185800064.0
2007-10-15 16:30:00,120.75,120.77,120.58,120.61,24612000009.0
2007-10-15 17:00:00,120.61,120.65,120.26,120.41,32679100069.0
2007-10-15 17:30:00,120.4,120.44,120.16,120.3,23225600065.0
2007-10-15 18:00:00,120.3,120.37,120.17,120.2,12316600032.0
2007-10-15 18:30:00,120.2,120.25,120.07,120.08,11850700028.0
2007-10-15 19:00:00,120.08,120.11,119.92,120.11,13344299972.0
2007-10-15 19:30:00,120.11,120.21,120.05,120.07,12840499966.0
2007-10-15 20:00:00,120.07,120.08,119.84,119.99,11401999937.0
2007-10-15 20:30:00,119.99,120.03,119.85,119.91,8108499999.0
2007-10-15 21:00:00,119.91,120.1,119.81,119.89,11782099974.0
2007-10-15 21:30:00,119.89,120.11,119.825,120.09,16052299962.0
2007-10-15 22:00:00,120.1,120.19,119.96,120.18,9423499980.0
2007-10-15 22:30:00,120.18,120.21,120.045,120.13,7531999998.0
2007-10-15 23:00:00,120.12,120.32,120.085,120.32,4067500000.0
2007-10-15 23:30:00,120.32,120.37,120.24,120.26,5365700000.0
2007-10-16 00:00:00,120.26,120.26,120.05,120.17,10494499989.0
2007-10-16 00:30:00,120.17,120.305,120.17,120.27,11081899994.0
2007-10-16 01:00:00,120.27,120.33,120.205,120.28,12474000002.0
2007-10-16 01:30:00,120.28,120.38,120.18,120.275,15495800032.0
2007-10-16 02:00:00,120.275,120.29,120.13,120.15,13939200014.0
2007-10-16 02:30:00,120.15,120.16,119.935,119.955,11815900002.0
2007-10-16 03:00:00,119.955,120.04,119.9,119.97,14807600005.0
2007-10-16 03:30:00,119.97,120.08,119.97,120.05,7242200004.0
2007-10-16 04:00:00,120.06,120.14,120.02,120.14,8895400006.0
2007-10-16 04:30:00,120.14,120.17,120.11,120.16,9430799995.0
2007-10-16 05:00:00,120.16,120.22,120.13,120.15,12232099999.0
2007-10-16 05:30:00,120.15,120.28,120.14,120.24,12310100001.0
2007-10-16 06:00:00,120.24,120.3,120.14,120.165,15903400003.0
2007-10-16 06:30:00,120.165,120.2,120.085,120.19,10620699995.0
2007-10-16 07:00:00,120.2,120.21,120.09,120.135,9783800013.0
2007-10-16 07:30:00,120.14,120.26,120.1,120.24,9890100005.0
2007-10-16 08:00:00,120.24,120.28,120.18,120.215,17208999946.0
2007-10-16 08:30:00,120.215,120.385,120.21,120.345,16640599973.0
2007-10-16 09:00:00,120.345,120.345,119.39,119.42,33587299944.0
2007-10-16 09:30:00,119.42,119.42,118.82,119.23,29508700004.0
2007-10-16 10:00:00,119.23,119.57,119.16,119.5,27639099994.0
2007-10-16 10:30:00,119.51,119.75,119.28,119.37,22660999968.0
2007-10-16 11:00:00,119.38,119.45,119.29,119.295,21060900001.0
2007-10-16 11:30:00,119.295,119.365,119.01,119.23,18065600002.0
2007-10-16 12:00:00,119.23,119.43,119.17,119.41,17882900001.0
2007-10-16 12:30:00,119.41,119.41,119.08,119.21,21774299895.0
2007-10-16 13:00:00,119.21,119.23,119.005,119.13,24418199648.0
2007-10-16 13:30:00,119.13,119.38,119.12,119.14,21751599693.0
2007-10-16 14:00:00,119.14,119.16,118.91,119.06,19045999906.0
2007-10-16 14:30:00,119.07,119.28,118.93,119.23,21646099852.0
2007-10-16 15:00:00,119.23,119.66,119.11,119.6,25360999946.0
2007-10-16 15:30:00,119.6,119.64,119.31,119.46,29445599897.0
2007-10-16 16:00:00,119.46,119.555,118.98,119.055,26604999771.0
2007-10-16 16:30:00,119.045,119.205,118.765,118.985,21253300019.0
2007-10-16 17:00:00,118.985,119.21,118.835,118.915,18477799961.0
2007-10-16 17:30:00,118.915,119.38,118.915,119.24,16983099968.0
2007-10-16 18:00:00,119.24,119.335,119.115,119.235,10824299997.0
2007-10-16 18:30:00,119.235,119.355,119.085,119.105,10861999999.0
2007-10-16 19:00:00,119.105,119.175,118.975,119.055,10519600000.0
2007-10-16 19:30:00,119.055,119.185,119.005,119.145,11532500003.0
2007-10-16 20:00:00,119.145,119.235,119.085,119.13,11963300006.0
2007-10-16 20:30:00,119.13,119.135,119.005,119.085,13156400006.0
2007-10-16 21:00:00,119.075,119.155,118.985,119.035,11454500007.0
2007-10-16 21:30:00,119.025,119.095,118.985,119.07,6625000007.0
2007-10-16 22:00:00,119.07,119.2,119.05,119.07,5529400004.0
2007-10-16 22:30:00,119.085,119.43,119.085,119.34,6553599992.0
2007-10-16 23:00:00,119.33,119.445,119.275,119.335,5212800000.0
2007-10-16 23:30:00,119.335,119.49,119.275,119.335,4640100000.0
2007-10-17 00:00:00,119.335,119.5,119.315,119.405,7617000000.0
2007-10-17 00:30:00,119.405,119.505,119.405,119.415,8837300005.0
2007-10-17 01:00:00,119.415,119.54,119.375,119.495,10714100021.0
2007-10-17 01:30:00,119.5,119.635,119.475,119.615,13948199986.0
2007-10-17 02:00:00,119.595,119.615,119.175,119.225,21580300039.0
2007-10-17 02:30:00,119.225,119.25,118.975,119.14,17823299972.0
2007-10-17 03:00:00,119.135,119.255,119.005,119.045,15416299962.0
2007-10-17 03:30:00,119.045,119.045,118.665,118.735,19391900012.0
2007-10-17 04:00:00,118.735,118.85,118.725,118.79,12285800006.0
2007-10-17 04:30:00,118.79,118.895,118.755,118.885,7893799993.0
2007-10-17 05:00:00,118.885,119.14,118.885,119.09,14530699976.0
2007-10-17 05:30:00,119.09,119.155,119.045,119.045,8815699996.0
2007-10-17 06:00:00,119.045,119.055,118.835,118.855,11284100003.0
2007-10-17 06:30:00,118.855,118.945,118.695,118.775,16396000032.0
2007-10-17 07:00:00,118.775,118.82,118.425,118.605,19684899987.0
2007-10-17 07:30:00,118.605,118.695,118.515,118.595,13460299983.0
2007-10-17 08:00:00,118.595,118.645,118.455,118.515,18402099998.0
2007-10-17 08:30:00,118.515,118.815,118.505,118.655,16526899934.0
2007-10-17 09:00:00,118.655,118.705,118.475,118.645,20628299968.0
2007-10-17 09:30:00,118.645,119.085,118.525,119.025,19021899994.0
2007-10-17 10:00:00,119.025,119.025,118.705,118.925,14031099983.0
2007-10-17 10:30:00,118.92,119.095,118.865,119.085,13666799968.0
2007-10-17 11:00:00,119.085,119.245,118.975,119.185,13950799974.0
2007-10-17 11:30:00,119.195,119.335,119.125,119.155,17040499920.0
2007-10-17 12:00:00,119.155,119.195,119.055,119.105,13453499942.0
2007-10-17 12:30:00,119.105,119.255,119.095,119.235,10996199986.0
2007-10-17 13:00:00,119.235,119.855,119.215,119.835,22617400008.0
2007-10-17 13:30:00,119.835,119.985,119.735,119.785,17638100014.0
2007-10-17 14:00:00,119.795,119.995,119.745,119.805,20813700064.0
2007-10-17 14:30:00,119.815,119.82,119.615,119.79,31531695291.0
2007-10-17 15:00:00,119.79,120.005,119.765,119.935,28984300044.0
2007-10-17 15:30:00,119.935,120.145,119.895,119.955,31099500058.0
2007-10-17 16:00:00,119.955,119.995,119.785,119.89,21582300009.0
2007-10-17 16:30:00,119.89,119.92,119.615,119.695,23083799964.0
2007-10-17 17:00:00,119.695,119.705,119.445,119.615,28811200073.0
2007-10-17 17:30:00,119.615,119.825,119.59,119.775,21989500026.0
2007-10-17 18:00:00,119.775,119.855,119.505,119.545,18145300059.0
2007-10-17 18:30:00,119.545,119.615,119.305,119.345,21395200072.0
2007-10-17 19:00:00,119.335,119.485,119.185,119.205,20653200023.0
2007-10-17 19:30:00,119.205,119.385,118.985,119.165,18749000048.0
2007-10-17 20:00:00,119.165,119.435,119.095,119.345,18452300059.0
2007-10-17 20:30:00,119.345,119.395,119.145,119.355,13891200001.0
2007-10-17 21:00:00,119.345,119.615,119.315,119.455,14590600002.0
2007-10-17 21:30:00,119.455,119.675,119.315,119.615,11724900000.0
2007-10-17 22:00:00,119.625,119.835,119.6,119.78,8792200000.0
2007-10-17 22:30:00,119.785,119.835,119.645,119.655,5515000001.0
2007-10-17 23:00:00,119.645,119.705,119.475,119.565,4486100000.0
2007-10-17 23:30:00,119.565,119.695,119.535,119.665,4125600000.0
2007-10-18 00:00:00,119.665,119.675,119.465,119.525,8367700020.0
2007-10-18 00:30:00,119.525,119.57,119.455,119.485,6481600000.0
2007-10-18 01:00:00,119.485,119.495,119.335,119.385,12885600005.0
2007-10-18 01:30:00,119.385,119.445,119.245,119.245,13171600004.0
2007-10-18 02:00:00,119.275,119.435,119.255,119.385,8539199997.0
2007-10-18 02:30:00,119.385,119.595,119.305,119.525,9785600008.0
2007-10-18 03:00:00,119.535,119.625,119.41,119.585,7140699999.0
2007-10-18 03:30:00,119.585,119.835,119.535,119.785,6231600017.0
2007-10-18 04:00:00,119.785,119.825,119.535,119.655,7861599998.0
2007-10-18 04:30:00,119.655,119.665,119.565,119.595,7201500001.0
2007-10-18 05:00:00,119.595,119.605,119.545,119.575,4018200000.0
2007-10-18 05:30:00,119.575,119.575,119.505,119.525,4118100011.0
2007-10-18 06:00:00,119.525,119.595,119.505,119.575,6436499981.0
2007-10-18 06:30:00,119.575,119.675,119.495,119.655,7817799978.0
2007-10-18 07:00:00,119.655,119.695,119.555,119.595,6240099973.0
2007-10-18 07:30:00,119.595,119.795,119.575,119.715,10418799955.0
2007-10-18 08:00:00,119.715,119.765,119.605,119.685,7122199979.0
2007-10-18 08:30:00,119.675,119.875,119.675,119.785,7400900001.0
2007-10-18 09:00:00,119.785,119.865,119.625,119.665,9782100003.0
2007-10-18 09:30:00,119.665,119.665,119.385,119.395,18579100004.0
2007-10-18 10:00:00,119.395,119.395,118.945,119.145,18933700002.0
2007-10-18 10:30:00,119.145,119.385,119.095,119.275,17130600011.0
2007-10-18 11:00:00,119.275,119.385,119.175,119.295,13906600002.0
2007-10-18 11:30:00,119.295,119.355,119.215,119.295,13998300003.0
2007-10-18 12:00:00,119.295,119.325,119.165,119.235,14539300005.0
2007-10-18 12:30:00,119.235,119.355,119.125,119.275,16994100009.0
2007-10-18 13:00:00,119.275,119.275,118.535,118.635,23294400009.0
2007-10-18 13:30:00,118.645,118.765,118.515,118.595,20746700006.0
2007-10-18 14:00:00,118.605,118.615,118.115,118.335,26253400000.0
2007-10-18 14:30:00,118.345,118.395,117.995,118.275,19070200006.0
2007-10-18 15:00:00,118.275,118.545,118.175,118.435,19966900005.0
2007-10-18 15:30:00,118.425,118.705,118.415,118.485,24272300001.0
2007-10-18 16:00:00,118.485,118.665,118.345,118.615,25264400007.0
2007-10-18 16:30:00,118.615,118.615,118.265,118.465,25300799999.0
2007-10-18 17:00:00,118.455,118.565,118.275,118.385,19448500003.0
2007-10-18 17:30:00,118.385,118.815,118.345,118.785,18084500003.0
2007-10-18 18:00:00,118.775,118.785,118.555,118.665,14302600013.0
2007-10-18 18:30:00,118.685,118.745,118.595,118.615,10659300003.0
2007-10-18 19:00:00,118.615,118.635,118.495,118.575,10671099999.0
2007-10-18 19:30:00,118.575,118.825,118.515,118.815,11725000001.0
2007-10-18 20:00:00,118.815,118.965,118.765,118.775,14560500007.0
2007-10-18 20:30:00,118.775,118.935,118.715,118.755,13742700000.0
2007-10-18 21:00:00,118.755,118.875,118.725,118.795,11218000000.0
2007-10-18 21:30:00,118.795,118.845,118.705,118.745,9005200000.0
2007-10-18 22:00:00,118.745,118.805,118.635,118.695,6302800000.0
2007-10-18 22:30:00,118.695,118.78,118.655,118.69,4458200000.0
2007-10-18 23:00:00,118.69,118.7,118.48,118.565,5365399995.0
2007-10-18 23:30:00,118.565,118.715,118.495,118.64,6878300001.0
2007-10-19 00:00:00,118.64,118.67,118.565,118.63,6448300001.0
2007-10-19 00:30:00,118.63,118.65,118.48,118.49,10310000021.0
2007-10-19 01:00:00,118.49,118.58,118.465,118.54,13491200000.0
2007-10-19 01:30:00,118.54,118.64,118.54,118.6,11384200000.0
2007-10-19 02:00:00,118.6,118.605,118.405,118.455,21057799992.0
2007-10-19 02:30:00,118.455,118.455,118.18,118.225,22904700002.0
2007-10-19 03:00:00,118.225,118.24,117.915,118.065,27549100028.0
2007-10-19 03:30:00,118.055,118.265,118.005,118.175,15248300023.0
2007-10-19 04:00:00,118.175,118.265,118.165,118.2,7194700002.0
2007-10-19 04:30:00,118.2,118.245,118.06,118.115,11712700015.0
2007-10-19 05:00:00,118.115,118.225,118.08,118.155,10229300002.0
2007-10-19 05:30:00,118.155,118.225,118.08,118.105,7659099985.0
2007-10-19 06:00:00,118.115,118.185,118.105,118.145,5948899998.0
2007-10-19 06:30:00,118.145,118.245,118.075,118.17,13193700008.0
2007-10-19 07:00:00,118.17,118.195,118.03,118.105,13748299970.0
2007-10-19 07:30:00,118.105,118.195,118.015,118.125,15582700022.0
2007-10-19 08:00:00,118.125,118.295,118.01,118.035,23752100034.0
2007-10-19 08:30:00,118.035,118.105,117.815,118.09,24274200035.0
2007-10-19 09:00:00,118.09,118.225,117.97,118.21,28986800102.0
2007-10-19 09:30:00,118.21,118.41,118.125,118.375,19894700053.0
2007-10-19 10:00:00,118.375,118.435,118.245,118.365,20923900026.0
2007-10-19 10:30:00,118.365,118.425,118.205,118.345,21987000052.0
2007-10-19 11:00:00,118.345,118.475,118.305,118.355,22857300067.0
2007-10-19 11:30:00,118.355,118.46,118.3,118.455,17578600077.0
2007-10-19 12:00:00,118.455,118.815,118.435,118.765,28109400064.0
2007-10-19 12:30:00,118.765,118.905,118.655,118.685,28802200139.0
2007-10-19 13:00:00,119.015,119.685,119.015,119.56,27893700026.0
2007-10-19 13:30:00,119.56,119.57,119.385,119.405,19816000016.0
2007-10-19 14:00:00,119.4,119.485,119.315,119.345,30300800087.0
2007-10-19 14:30:00,119.345,119.585,119.305,119.385,30197300038.0
2007-10-19 15:00:00,119.385,119.46,119.245,119.365,29695000046.0
2007-10-19 15:30:00,119.365,119.525,119.2,119.43,36689200070.0
2007-10-19 16:00:00,119.425,119.475,119.105,119.235,35904000056.0
2007-10-19 16:30:00,119.235,119.24,118.895,119.125,36176300058.0
2007-10-19 17:00:00,119.13,119.415,119.115,119.335,34195300078.0
2007-10-19 17:30:00,119.335,119.495,119.105,119.445,28674600033.0
2007-10-19 18:00:00,119.455,119.495,119.345,119.405,18850100023.0
2007-10-19 18:30:00,119.405,119.515,119.365,119.425,22164900150.0
2007-10-19 19:00:00,119.425,119.465,119.135,119.16,19677200225.0
2007-10-19 19:30:00,119.155,119.255,119.125,119.125,18840100221.0
2007-10-19 20:00:00,119.125,119.2,118.96,119.115,26014400279.0
2007-10-19 20:30:00,119.115,119.175,118.95,118.975,18346200100.0
2007-10-19 21:00:00,118.975,118.985,118.745,118.765,14577499999.0
2007-10-19 21:30:00,118.765,118.845,118.615,118.635,15534900009.0
2007-10-19 22:00:00,118.635,118.685,118.495,118.535,12900000009.0
2007-10-19 22:30:00,118.535,118.545,118.37,118.385,9885000003.0
2007-10-21 23:00:00,117.955,117.97,117.76,117.93,6633700000.0
2007-10-21 23:30:00,117.94,118.03,117.78,117.88,8694900000.0
2007-10-22 00:00:00,117.86,117.87,117.25,117.59,6882000000.0
2007-10-22 00:30:00,117.6,117.62,117.3,117.39,7807000000.0
2007-10-22 01:00:00,117.39,117.59,117.26,117.345,8702600005.0
2007-10-22 01:30:00,117.345,117.355,116.9,117.175,35720200000.0
2007-10-22 02:00:00,117.175,117.405,117.07,117.36,20751000004.0
2007-10-22 02:30:00,117.36,117.705,117.36,117.59,17361400009.0
2007-10-22 03:00:00,117.59,117.64,117.42,117.46,15546499993.0
2007-10-22 03:30:00,117.46,117.545,117.32,117.43,19707800009.0
2007-10-22 04:00:00,117.43,117.655,117.4,117.575,21670900038.0
2007-10-22 04:30:00,117.575,117.72,117.575,117.64,19269399992.0
2007-10-22 05:00:00,117.64,117.725,117.59,117.625,16744500000.0
2007-10-22 05:30:00,117.625,117.96,117.61,117.9,22984599970.0
2007-10-22 06:00:00,117.9,117.965,117.83,117.9,15432200016.0
2007-10-22 06:30:00,117.9,118.02,117.85,117.915,16113100025.0
2007-10-22 07:00:00,117.915,118.065,117.9,118.02,20896400036.0
2007-10-22 07:30:00,118.01,118.27,117.97,118.03,20561700025.0
2007-10-22 08:00:00,118.03,118.13,117.93,117.98,9045300015.0
2007-10-22 08:30:00,117.98,118.145,117.84,117.965,21211900001.0
2007-10-22 09:00:00,117.965,117.995,117.51,117.695,26620100000.0
2007-10-22 09:30:00,117.695,117.825,117.66,117.775,22840600000.0
2007-10-22 10:00:00,117.775,117.815,117.48,117.52,20158099992.0
2007-10-22 10:30:00,117.52,117.545,117.095,117.095,24515700005.0
2007-10-22 11:00:00,117.095,117.31,117.005,117.19,27886500001.0
2007-10-22 11:30:00,117.19,117.225,116.405,116.55,29058700005.0
2007-10-22 12:00:00,116.55,116.615,116.315,116.445,26218600001.0
2007-10-22 12:30:00,116.425,116.445,115.955,115.975,29121499983.0
2007-10-22 13:00:00,115.975,116.3,115.855,115.955,28802800001.0
2007-10-22 13:30:00,115.955,116.115,115.785,116.04,34894299984.0
2007-10-22 14:00:00,116.04,116.615,116.035,116.535,36525199981.0
2007-10-22 14:30:00,116.535,116.915,116.495,116.645,34498799997.0
2007-10-22 15:00:00,116.645,116.665,116.145,116.255,30166999999.0
2007-10-22 15:30:00,116.265,116.825,116.14,116.295,33868300001.0
2007-10-22 16:00:00,116.295,116.655,116.225,116.5,28717400000.0
2007-10-22 16:30:00,116.5,116.695,116.245,116.405,34591299998.0
2007-10-22 17:00:00,116.405,116.465,116.195,116.465,34152399970.0
2007-10-22 17:30:00,116.465,116.495,116.075,116.245,33134799995.0
2007-10-22 18:00:00,116.245,116.32,116.145,116.285,14432999999.0
2007-10-22 18:30:00,116.285,116.535,116.225,116.525,20249100001.0
2007-10-22 19:00:00,116.525,116.735,116.505,116.69,22732799999.0
2007-10-22 19:30:00,116.69,116.785,116.425,116.435,20351299986.0
2007-10-22 20:00:00,116.435,116.565,116.41,116.465,15278599999.0
2007-10-22 20:30:00,116.465,116.505,116.245,116.245,22001200002.0
2007-10-22 21:00:00,116.255,116.355,116.215,116.285,16940000003.0
2007-10-22 21:30:00,116.285,116.625,116.285,116.585,15054199997.0
2007-10-22 22:00:00,116.585,116.755,116.565,116.735,13611600000.0
2007-10-22 22:30:00,116.745,117.165,116.745,116.975,17502700011.0
2007-10-22 23:00:00,116.975,116.985,116.835,116.96,5459100000.0
2007-10-22 23:30:00,116.96,117.065,116.96,117.03,6015800000.0
2007-10-23 00:00:00,117.025,117.185,116.985,117.16,6506000002.0
2007-10-23 00:30:00,117.175,117.175,116.945,116.975,9667000001.0
2007-10-23 01:00:00,116.985,117.145,116.895,117.04,14583099999.0
2007-10-23 01:30:00,117.045,117.065,116.855,116.91,15666800009.0
2007-10-23 02:00:00,116.91,117.09,116.845,117.005,19907499995.0
2007-10-23 02:30:00,117.005,117.12,116.925,117.045,20850599995.0
2007-10-23 03:00:00,117.045,117.105,116.975,117.105,16878500057.0
2007-10-23 03:30:00,117.105,117.205,117.075,117.16,17321800044.0
2007-10-23 04:00:00,117.165,117.29,117.155,117.265,13738900015.0
2007-10-23 04:30:00,117.27,117.28,117.165,117.19,12061299999.0
2007-10-23 05:00:00,117.19,117.395,117.155,117.365,12519100017.0
2007-10-23 05:30:00,117.355,117.49,117.355,117.445,16413099985.0
2007-10-23 06:00:00,117.445,117.455,117.275,117.415,18248199971.0
2007-10-23 06:30:00,117.415,117.415,117.095,117.255,18527300042.0
2007-10-23 07:00:00,117.275,117.39,117.245,117.36,14012099986.0
2007-10-23 07:30:00,117.355,117.42,117.265,117.365,15807200011.0
2007-10-23 08:00:00,117.375,117.795,117.34,117.615,19572899995.0
2007-10-23 08:30:00,117.615,117.73,117.405,117.555,29870099996.0
2007-10-23 09:00:00,117.555,117.71,117.395,117.425,29418300070.0
2007-10-23 09:30:00,117.425,117.675,117.345,117.505,28304000109.0
2007-10-23 10:00:00,117.5,117.75,117.395,117.625,24743900088.0
2007-10-23 10:30:00,117.625,117.685,117.525,117.645,18021800013.0
2007-10-23 11:00:00,117.645,117.755,117.605,117.755,20796300059.0
2007-10-23 11:30:00,117.755,117.915,117.665,117.745,14482100011.0
2007-10-23 12:00:00,117.755,117.845,117.375,117.655,28541800029.0
2007-10-23 12:30:00,117.655,118.03,117.645,117.98,23550800022.0
2007-10-23 13:00:00,117.97,118.395,117.925,118.395,35580600013.0
2007-10-23 13:30:00,118.395,118.855,118.315,118.835,32391919867.0
2007-10-23 14:00:00,118.835,119.085,118.785,118.795,32792499975.0
2007-10-23 14:30:00,118.815,119.2,118.775,119.1,31808199952.0
2007-10-23 15:00:00,119.1,119.295,118.98,119.015,29261599975.0
2007-10-23 15:30:00,119.015,119.035,118.555,118.635,30192599948.0
2007-10-23 16:00:00,118.615,118.73,118.425,118.515,32354699950.0
2007-10-23 16:30:00,118.515,118.605,118.315,118.565,28673299969.0
2007-10-23 17:00:00,118.555,118.615,118.04,118.115,29388699955.0
2007-10-23 17:30:00,118.115,118.525,118.05,118.505,31121879921.0
2007-10-23 18:00:00,118.515,118.645,118.485,118.595,19396199964.0
2007-10-23 18:30:00,118.595,118.735,118.565,118.605,17361599931.0
2007-10-23 19:00:00,118.595,118.835,118.495,118.71,17929499987.0
2007-10-23 19:30:00,118.715,118.745,118.545,118.665,18890299903.0
2007-10-23 20:00:00,118.665,119.0,118.655,118.92,24084799880.0
2007-10-23 20:30:00,118.92,118.945,118.645,118.665,19593799928.0
2007-10-23 21:00:00,118.665,118.895,118.645,118.885,13108300016.0
2007-10-23 21:30:00,118.89,119.035,118.825,118.935,17206799955.0
2007-10-23 22:00:00,118.935,119.03,118.875,118.875,8330899985.0
2007-10-23 22:30:00,118.885,118.915,118.69,118.7,8249099992.0
2007-10-23 23:00:00,118.7,118.865,118.65,118.835,3884600000.0
2007-10-23 23:30:00,118.835,118.855,118.685,118.705,6112400000.0
2007-10-24 00:00:00,118.695,118.765,118.645,118.725,8774000013.0
2007-10-24 00:30:00,118.725,118.895,118.695,118.765,14610399993.0
2007-10-24 01:00:00,118.765,118.87,118.685,118.825,11363499999.0
2007-10-24 01:30:00,118.835,118.88,118.745,118.875,13847699995.0
2007-10-24 02:00:00,118.875,118.9,118.805,118.84,28614100000.0
2007-10-24 02:30:00,118.81,118.84,118.625,118.75,54737199994.0
2007-10-24 03:00:00,118.75,118.875,118.725,118.76,57866300041.0
2007-10-24 03:30:00,118.765,118.985,118.685,118.77,59408800009.0
2007-10-24 04:00:00,118.77,118.785,118.62,118.64,60040500000.0
2007-10-24 04:30:00,118.63,118.81,118.63,118.73,53806800000.0
2007-10-24 05:00:00,118.72,118.755,118.675,118.73,49416099997.0
2007-10-24 05:30:00,118.72,118.745,118.475,118.525,57359500011.0
2007-10-24 06:00:00,118.525,118.605,118.44,118.55,50380000002.0
2007-10-24 06:30:00,118.57,118.57,118.27,118.32,51015300000.0
2007-10-24 07:00:00,118.325,118.325,118.14,118.285,52103099999.0
2007-10-24 07:30:00,118.285,118.335,118.03,118.095,50687700000.0
2007-10-24 08:00:00,118.095,118.38,118.07,118.35,53541600000.0
2007-10-24 08:30:00,118.35,118.375,118.015,118.045,58400900000.0
2007-10-24 09:00:00,118.045,118.07,117.71,117.77,54674400000.0
2007-10-24 09:30:00,117.77,118.16,117.665,118.14,53772400000.0
2007-10-24 10:00:00,118.14,118.295,118.055,118.275,55814300000.0
2007-10-24 10:30:00,118.275,118.42,117.93,117.965,57340700000.0
2007-10-24 11:00:00,117.965,118.205,117.87,118.075,56073000000.0
2007-10-24 11:30:00,118.075,118.26,117.975,118.215,57295500000.0
2007-10-24 12:00:00,118.215,118.23,117.865,117.915,55830300000.0
2007-10-24 12:30:00,117.915,118.03,117.84,117.94,56534000000.0
2007-10-24 13:00:00,117.94,117.945,117.45,117.74,55271400000.0
2007-10-24 13:30:00,117.74,118.155,117.705,117.88,45789100000.0
2007-10-24 14:00:00,117.88,117.92,117.705,117.815,56191800002.0
2007-10-24 14:30:00,117.815,118.125,117.76,118.045,50811400004.0
2007-10-24 15:00:00,118.045,118.335,118.035,118.13,49129800005.0
2007-10-24 15:30:00,118.125,118.28,118.005,118.065,51706500005.0
2007-10-24 16:00:00,118.065,118.065,117.525,117.745,50181199992.0
2007-10-24 16:30:00,117.745,117.785,117.295,117.43,46428100004.0
2007-10-24 17:00:00,117.435,117.595,116.935,117.205,38137500003.0
2007-10-24 17:30:00,117.205,117.525,117.075,117.315,32448400006.0
2007-10-24 18:00:00,117.315,117.515,117.245,117.44,28328600007.0
2007-10-24 18:30:00,117.435,117.465,117.26,117.3,46752500003.0
2007-10-24 19:00:00,117.295,117.44,117.23,117.32,58658600002.0
2007-10-24 19:30:00,117.34,117.375,117.225,117.245,50675400000.0
2007-10-24 20:00:00,117.245,117.47,117.055,117.435,38534400053.0
2007-10-24 20:30:00,117.435,117.615,117.36,117.6,47236500003.0
2007-10-24 21:00:00,117.6,117.945,117.54,117.87,56412100014.0
2007-10-24 21:30:00,117.87,117.95,117.65,117.825,51712500000.0
2007-10-24 22:00:00,117.825,117.945,117.79,117.915,34035899994.0
2007-10-24 22:30:00,117.925,117.98,117.87,117.88,34905200003.0
2007-10-24 23:00:00,117.88,117.93,117.79,117.82,30114200017.0
2007-10-24 23:30:00,117.82,117.95,117.77,117.88,45943800000.0
2007-10-25 00:00:00,117.88,117.9,117.67,117.79,42448200000.0
2007-10-25 00:30:00,117.79,117.79,117.615,117.76,56700100000.0
2007-10-25 01:00:00,117.77,117.77,117.625,117.705,59601999996.0
2007-10-25 01:30:00,117.705,117.745,117.555,117.605,57326699998.0
2007-10-25 02:00:00,117.605,117.7,117.555,117.57,54394900020.0
2007-10-25 02:30:00,117.59,117.645,117.55,117.56,58040000094.0
2007-10-25 03:00:00,117.555,117.67,117.535,117.65,48499100020.0
2007-10-25 03:30:00,117.64,117.735,117.605,117.71,57997400007.0
2007-10-25 04:00:00,117.72,117.88,117.695,117.755,62403900000.0
2007-10-25 04:30:00,117.755,117.755,117.64,117.695,56672400071.0
2007-10-25 05:00:00,117.71,117.78,117.69,117.7,61320699999.0
2007-10-25 05:30:00,117.705,117.705,117.56,117.59,57855200006.0
2007-10-25 06:00:00,117.59,117.675,117.51,117.645,60972300000.0
2007-10-25 06:30:00,117.63,117.64,117.525,117.63,55041300030.0
2007-10-25 07:00:00,117.63,117.68,117.59,117.64,61061100000.0
2007-10-25 07:30:00,117.61,117.73,117.59,117.605,56365400025.0
2007-10-25 08:00:00,117.61,117.735,117.535,117.725,60557000000.0
2007-10-25 08:30:00,117.72,117.775,117.645,117.725,51555800029.0
2007-10-25 09:00:00,117.725,117.965,117.715,117.93,53476100011.0
2007-10-25 09:30:00,117.935,118.055,117.915,118.035,55175500000.0
2007-10-25 10:00:00,118.035,118.24,117.975,118.025,53017100004.0
2007-10-25 10:30:00,118.005,118.15,117.935,118.055,49578900001.0
2007-10-25 11:00:00,118.055,118.325,118.015,118.205,49474100011.0
2007-10-25 11:30:00,118.205,118.42,118.155,118.4,49687000000.0
2007-10-25 12:00:00,118.415,118.555,118.35,118.505,52077700000.0
2007-10-25 12:30:00,118.505,118.59,118.35,118.495,50198100000.0
2007-10-25 13:00:00,118.495,118.87,118.465,118.77,48200299981.0
2007-10-25 13:30:00,118.77,118.825,118.685,118.73,51679400002.0
2007-10-25 14:00:00,118.73,118.755,118.425,118.475,44268700008.0
2007-10-25 14:30:00,118.475,118.705,118.305,118.595,44030300015.0
2007-10-25 15:00:00,118.595,118.605,118.045,118.175,50580000007.0
2007-10-25 15:30:00,118.185,118.185,117.855,117.935,45688800001.0
2007-10-25 16:00:00,117.935,118.485,117.935,118.31,43693300032.0
2007-10-25 16:30:00,118.315,118.33,117.91,118.125,47288200047.0
2007-10-25 17:00:00,118.115,118.155,117.9,118.105,46204400074.0
2007-10-25 17:30:00,118.105,118.23,117.905,117.935,48190100115.0
2007-10-25 18:00:00,117.935,118.035,117.755,118.01,49651900075.0
2007-10-25 18:30:00,118.01,118.025,117.865,117.875,51418800046.0
2007-10-25 19:00:00,117.865,117.925,117.555,117.73,42977200015.0
2007-10-25 19:30:00,117.73,117.85,117.68,117.7,41480300016.0
2007-10-25 20:00:00,117.7,117.86,117.59,117.82,20678999975.0
2007-10-25 20:30:00,117.82,118.065,117.74,118.025,16444399995.0
2007-10-25 21:00:00,118.025,118.13,117.94,118.13,37578000129.0
2007-10-25 21:30:00,118.13,118.165,118.015,118.035,33875800036.0
2007-10-25 22:00:00,118.035,118.145,117.995,118.09,42293700060.0
2007-10-25 22:30:00,118.085,118.155,117.985,118.015,47593200051.0
2007-10-25 23:00:00,118.03,118.245,117.975,118.215,26516500000.0
2007-10-25 23:30:00,118.215,118.405,118.125,118.185,9615100000.0
2007-10-26 00:00:00,118.185,118.34,117.995,118.065,32331100005.0
2007-10-26 00:30:00,118.065,118.16,117.98,117.98,53445100008.0
2007-10-26 01:00:00,117.965,117.995,117.855,117.885,58594600015.0
2007-10-26 01:30:00,117.885,118.095,117.865,118.045,57505600038.0
2007-10-26 02:00:00,118.045,118.075,117.965,117.99,57929000000.0
2007-10-26 02:30:00,117.99,118.285,117.96,118.255,56878900001.0
2007-10-26 03:00:00,118.255,118.32,118.165,118.24,58839200050.0
2007-10-26 03:30:00,118.25,118.45,118.23,118.405,58961900000.0
2007-10-26 04:00:00,118.385,118.405,118.225,118.385,58657800001.0
2007-10-26 04:30:00,118.39,118.55,118.345,118.435,58032499964.0
2007-10-26 05:00:00,118.435,118.44,118.365,118.395,58395600004.0
2007-10-26 05:30:00,118.395,118.495,118.335,118.355,55449900002.0
2007-10-26 06:00:00,118.355,118.365,118.265,118.3,54801400001.0
2007-10-26 06:30:00,118.3,118.37,118.255,118.37,54633299987.0
2007-10-26 07:00:00,118.37,118.445,118.345,118.42,52467399994.0
2007-10-26 07:30:00,118.42,118.665,118.405,118.58,49916800027.0
2007-10-26 08:00:00,118.58,118.765,118.58,118.715,48832900017.0
2007-10-26 08:30:00,118.705,118.895,118.665,118.8,47331600030.0
2007-10-26 09:00:00,118.8,118.96,118.735,118.79,46301700044.0
2007-10-26 09:30:00,118.79,118.935,118.745,118.895,47463100037.0
2007-10-26 10:00:00,118.895,118.945,118.615,118.815,43028599940.0
2007-10-26 10:30:00,118.815,119.07,118.735,118.88,44336200028.0
2007-10-26 11:00:00,118.88,119.185,118.795,119.175,43783900029.0
2007-10-26 11:30:00,119.175,119.265,118.875,118.905,42679700038.0
2007-10-26 12:00:00,118.905,119.075,118.855,118.975,39216600001.0
2007-10-26 12:30:00,118.975,118.995,118.74,118.925,41356600029.0
2007-10-26 13:00:00,118.925,119.035,118.795,118.845,41234799998.0
2007-10-26 13:30:00,118.855,118.895,118.615,118.645,45733500018.0
2007-10-26 14:00:00,118.645,118.975,118.555,118.845,41429600027.0
2007-10-26 14:30:00,118.845,118.92,118.695,118.725,41356900002.0
2007-10-26 15:00:00,118.725,118.815,118.58,118.625,39780400001.0
2007-10-26 15:30:00,118.625,118.74,118.565,118.665,34671400003.0
2007-10-26 16:00:00,118.665,118.835,118.575,118.755,37872000007.0
2007-10-26 16:30:00,118.755,118.775,118.56,118.66,35288300006.0
2007-10-26 17:00:00,118.66,118.805,118.55,118.58,38635200017.0
2007-10-26 17:30:00,118.575,118.615,118.505,118.505,45458900005.0
2007-10-26 18:00:00,118.505,118.515,118.315,118.485,38050500040.0
2007-10-26 18:30:00,118.485,118.595,118.325,118.555,43223100050.0
2007-10-26 19:00:00,118.555,118.775,118.535,118.685,42076100008.0
2007-10-26 19:30:00,118.685,118.775,118.665,118.675,49900400000.0
2007-10-26 20:00:00,118.665,118.765,118.625,118.74,48570500000.0
2007-10-26 20:30:00,118.735,118.775,118.665,118.675,37812100018.0
2007-10-26 21:00:00,118.675,118.705,118.54,118.635,41336700035.0
2007-10-26 21:30:00,118.635,118.735,118.605,118.69,44137200002.0
2007-10-26 22:00:00,118.69,118.84,118.68,118.82,44282400000.0
2007-10-26 22:30:00,118.825,118.855,118.575,118.625,48251000000.0
2007-10-29 00:00:00,118.68,118.68,118.435,118.525,35341800000.0
2007-10-29 00:30:00,118.525,118.655,118.515,118.625,35926200000.0
2007-10-29 01:00:00,118.625,118.97,118.595,118.95,55945300000.0
2007-10-29 01:30:00,118.79,118.96,118.725,118.79,62058300000.0
2007-10-29 02:00:00,118.79,118.97,118.775,118.96,60774200000.0
2007-10-29 02:30:00,118.96,119.05,118.73,118.745,58392900000.0
2007-10-29 03:00:00,118.745,119.05,118.715,118.955,60483499996.0
2007-10-29 03:30:00,118.955,119.06,118.87,119.015,55981800000.0
2007-10-29 04:00:00,119.015,119.06,118.875,118.97,60352100007.0
2007-10-29 04:30:00,118.885,118.98,118.865,118.96,59181100006.0
2007-10-29 05:00:00,118.96,119.03,118.885,118.965,58451100004.0
2007-10-29 05:30:00,118.965,119.06,118.925,118.95,56638600000.0
2007-10-29 06:00:00,118.95,119.12,118.935,119.05,59474700003.0
2007-10-29 06:30:00,119.0,119.1,118.905,118.97,58754600001.0
2007-10-29 07:00:00,118.97,119.15,118.955,119.06,60402300000.0
2007-10-29 07:30:00,119.055,119.105,118.99,119.07,60027900005.0
2007-10-29 08:00:00,119.105,119.2,118.98,119.01,59861899999.0
2007-10-29 08:30:00,119.03,119.08,118.97,119.06,59654200000.0
2007-10-29 09:00:00,119.06,119.2,118.955,119.03,57724100033.0
2007-10-29 09:30:00,119.03,119.15,118.97,119.045,54540400000.0
2007-10-29 10:00:00,119.045,119.145,118.84,119.085,50094100009.0
2007-10-29 10:30:00,119.085,119.205,118.935,119.115,47319999980.0
2007-10-29 11:00:00,119.115,119.16,118.825,118.995,38527400003.0
2007-10-29 11:30:00,118.995,119.31,118.975,119.115,54495500000.0
2007-10-29 12:00:00,119.115,119.56,119.03,119.245,43197400000.0
2007-10-29 12:30:00,119.245,119.67,119.195,119.33,53262800006.0
2007-10-29 13:00:00,119.33,119.66,119.305,119.44,52484900005.0
2007-10-29 13:30:00,119.44,119.675,119.29,119.505,50521300003.0
2007-10-29 14:00:00,119.505,119.66,119.365,119.455,43860500007.0
2007-10-29 14:30:00,119.48,119.56,119.285,119.385,37187300004.0
2007-10-29 15:00:00,119.385,119.565,119.375,119.495,37582300003.0
2007-10-29 15:30:00,119.49,119.635,119.415,119.48,25984200002.0
2007-10-29 16:00:00,119.495,119.515,119.16,119.505,15862000004.0
2007-10-29 16:30:00,119.505,120.07,119.445,119.89,43177899998.0
2007-10-29 17:00:00,119.89,120.22,119.755,120.16,55910199871.0
2007-10-29 17:30:00,119.915,120.215,119.915,120.115,47161399795.0
2007-10-29 18:00:00,120.105,120.31,120.065,120.155,38084299437.0
2007-10-29 18:30:00,120.155,120.42,120.035,120.135,48616999150.0
2007-10-29 19:00:00,120.135,120.43,120.06,120.275,41296599862.0
2007-10-29 19:30:00,120.34,120.435,120.21,120.395,41058499966.0
2007-10-29 20:00:00,120.395,120.465,120.19,120.355,43933500000.0
2007-10-29 20:30:00,120.355,120.435,120.19,120.255,40958600000.0
2007-10-29 21:00:00,120.255,120.31,120.17,120.29,42699400000.0
2007-10-29 21:30:00,120.31,120.355,120.14,120.29,49847399990.0
2007-10-29 22:00:00,120.29,120.305,120.15,120.295,44665000000.0
2007-10-29 22:30:00,120.295,120.43,120.155,120.155,50195300000.0
2007-10-29 23:00:00,120.155,120.26,120.095,120.26,39336500000.0
2007-10-29 23:30:00,120.26,120.31,120.155,120.255,50834700000.0
2007-10-30 00:00:00,120.255,120.255,120.13,120.225,51255700015.0
2007-10-30 00:30:00,120.225,120.29,120.145,120.22,45204916764.0
2007-10-30 01:00:00,120.22,120.245,120.155,120.23,46691900000.0
2007-10-30 01:30:00,120.23,120.285,120.06,120.27,52875599986.0
2007-10-30 02:00:00,120.27,120.31,120.115,120.13,53355400031.0
2007-10-30 02:30:00,120.13,120.17,119.89,119.965,52386999873.0
2007-10-30 03:00:00,119.965,120.075,119.765,119.955,52329299969.0
2007-10-30 03:30:00,119.955,120.06,119.885,119.905,52889399995.0
2007-10-30 04:00:00,119.91,119.93,119.865,119.915,51142200001.0
2007-10-30 04:30:00,119.915,120.0,119.865,119.955,53889199993.0
2007-10-30 05:00:00,119.955,119.98,119.89,119.94,52860899999.0
2007-10-30 05:30:00,119.94,120.0,119.9,119.93,54417299996.0
2007-10-30 06:00:00,119.93,119.975,119.885,119.975,44044300000.0
2007-10-30 06:30:00,119.975,119.975,119.835,119.855,52340700000.0
2007-10-30 07:00:00,119.855,120.03,119.8,119.905,52569200000.0
2007-10-30 07:30:00,119.905,120.015,119.83,119.995,45192700003.0
2007-10-30 08:00:00,119.995,120.045,119.74,119.745,41532700001.0
2007-10-30 08:30:00,119.745,119.89,119.655,119.74,52128099976.0
2007-10-30 09:00:00,119.74,119.99,119.595,119.99,49810600002.0
2007-10-30 09:30:00,119.735,119.92,119.705,119.835,47625100000.0
2007-10-30 10:00:00,119.83,119.99,119.805,119.955,44852400008.0
2007-10-30 10:30:00,119.975,120.145,119.935,120.145,38828900000.0
2007-10-30 11:00:00,120.145,120.165,119.815,119.93,41365300002.0
2007-10-30 11:30:00,119.93,120.05,119.885,120.03,44254099999.0
2007-10-30 12:00:00,120.03,120.16,119.92,120.045,52199900000.0
2007-10-30 12:30:00,120.04,120.15,119.915,119.965,53705500007.0
2007-10-30 13:00:00,119.965,120.065,119.905,120.04,43073000000.0
2007-10-30 13:30:00,120.045,120.185,120.03,120.06,39974300000.0
2007-10-30 14:00:00,120.085,120.215,119.965,120.215,45885499998.0
2007-10-30 14:30:00,120.195,120.195,119.93,120.05,44778299998.0
2007-10-30 15:00:00,120.075,120.255,120.035,120.115,52999300020.0
2007-10-30 15:30:00,120.115,120.23,120.005,120.04,56564700000.0
2007-10-30 16:00:00,120.06,120.28,120.025,120.165,43418900014.0
2007-10-30 16:30:00,120.155,120.31,120.05,120.29,47344600000.0
2007-10-30 17:00:00,120.155,120.23,120.065,120.155,49913700000.0
2007-10-30 17:30:00,120.09,120.325,120.09,120.305,49305199999.0
2007-10-30 18:00:00,120.295,120.54,120.085,120.095,48499000000.0
2007-10-30 18:30:00,120.095,120.51,120.085,120.265,43924400000.0
2007-10-30 19:00:00,120.265,120.575,120.25,120.535,48156000019.0
2007-10-30 19:30:00,120.535,120.59,120.39,120.545,55356399999.0
2007-10-30 20:00:00,120.545,120.555,120.26,120.415,51355699995.0
2007-10-30 20:30:00,120.415,120.465,120.32,120.415,42815400002.0
2007-10-30 21:00:00,120.415,120.45,120.265,120.415,38547400018.0
2007-10-30 21:30:00,120.415,120.495,120.21,120.345,40644999997.0
2007-10-30 22:00:00,120.345,120.45,120.15,120.26,43516300000.0
2007-10-30 22:30:00,120.23,120.365,120.125,120.135,35357900005.0
2007-10-30 23:00:00,120.135,120.27,120.085,120.24,39914500000.0
2007-10-30 23:30:00,120.265,120.32,120.215,120.27,43976000000.0
2007-10-31 00:00:00,120.27,120.31,120.16,120.31,54969000000.0
2007-10-31 00:30:00,120.235,120.32,120.195,120.32,45808000005.0
2007-10-31 01:00:00,120.31,120.34,120.185,120.32,60221400001.0
2007-10-31 01:30:00,120.32,120.35,120.22,120.345,55403500000.0
2007-10-31 02:00:00,120.345,120.355,120.16,120.235,59063000000.0
2007-10-31 02:30:00,120.235,120.32,120.175,120.28,60931600000.0
2007-10-31 03:00:00,120.28,120.415,120.16,120.24,60070800000.0
2007-10-31 03:30:00,120.235,120.36,120.215,120.325,43899000000.0
2007-10-31 04:00:00,120.325,120.335,120.235,120.305,39909499989.0
2007-10-31 04:30:00,120.305,120.335,120.245,120.285,25355299930.0
2007-10-31 05:00:00,120.285,120.375,120.275,120.365,43485999993.0
2007-10-31 05:30:00,120.365,120.375,120.245,120.275,46724500017.0
2007-10-31 06:00:00,120.275,120.375,120.2,120.365,44039399978.0
2007-10-31 06:30:00,120.365,120.375,120.11,120.225,47136600018.0
2007-10-31 07:00:00,120.225,120.25,120.09,120.18,47866999975.0
2007-10-31 07:30:00,120.18,120.3,120.055,120.28,56361299998.0
2007-10-31 08:00:00,120.165,120.36,120.035,120.195,52015600017.0
2007-10-31 08:30:00,120.185,120.44,120.105,120.295,60002600000.0
2007-10-31 09:00:00,120.27,120.44,120.24,120.405,55028300049.0
2007-10-31 09:30:00,120.4,120.59,120.245,120.315,53070700055.0
2007-10-31 10:00:00,120.315,120.51,120.295,120.405,50023500015.0
2007-10-31 10:30:00,120.41,120.62,120.265,120.265,51643700012.0
2007-10-31 11:00:00,120.265,120.57,120.265,120.55,50261900004.0
2007-10-31 11:30:00,120.55,120.665,120.445,120.585,54092800007.0
2007-10-31 12:00:00,120.585,120.78,120.515,120.565,41883900020.0
2007-10-31 12:30:00,120.565,120.9,120.545,120.745,48209000001.0
2007-10-31 13:00:00,120.745,121.06,120.655,120.735,50033500024.0
2007-10-31 13:30:00,120.735,121.01,120.705,120.8,55339900000.0
2007-10-31 14:00:00,120.8,121.065,120.705,120.965,49262400009.0
2007-10-31 14:30:00,120.965,121.17,120.835,120.955,54322900016.0
2007-10-31 15:00:00,120.955,121.225,120.825,121.21,53741900002.0
2007-10-31 15:30:00,121.165,121.36,120.955,121.085,52538900003.0
2007-10-31 16:00:00,121.095,121.42,121.055,121.37,56974999950.0
2007-10-31 16:30:00,121.215,121.455,121.215,121.325,49951199837.0
2007-10-31 17:00:00,121.335,121.49,121.275,121.375,53457299797.0
2007-10-31 17:30:00,121.375,121.515,121.21,121.375,49731599711.0
2007-10-31 18:00:00,121.365,121.425,121.215,121.245,40688699698.0
2007-10-31 18:30:00,121.245,121.325,121.075,121.205,45529299461.0
2007-10-31 19:00:00,121.205,121.23,120.76,121.14,45577799553.0
2007-10-31 19:30:00,121.14,121.94,121.085,121.91,49767999374.0
2007-10-31 20:00:00,121.225,121.86,120.635,121.005,32762299948.0
2007-10-31 20:30:00,121.005,121.945,120.995,121.895,18346499989.0
2007-10-31 21:00:00,121.905,121.915,121.625,121.835,24357099942.0
2007-10-31 21:30:00,121.835,122.44,121.755,122.1,50313699820.0
2007-10-31 22:00:00,122.1,122.42,122.055,122.23,53976900001.0
2007-10-31 22:30:00,122.26,122.46,122.15,122.325,49199700002.0
2007-10-31 23:00:00,122.325,122.345,122.065,122.24,39754699961.0
2007-10-31 23:30:00,122.225,122.305,122.07,122.15,48329399975.0
2007-11-01 00:00:00,122.145,122.2,121.9,121.985,51485500000.0
2007-11-01 00:30:00,121.985,122.11,121.82,121.85,54174599997.0
2007-11-01 01:00:00,122.095,122.12,121.845,121.87,51018800017.0
2007-11-01 01:30:00,121.87,122.11,121.785,121.84,52079500001.0
2007-11-01 02:00:00,121.84,121.995,121.795,121.965,46308199990.0
2007-11-01 02:30:00,121.965,122.15,121.895,122.095,46461499993.0
2007-11-01 03:00:00,122.095,122.105,121.895,121.895,46841700000.0
2007-11-01 03:30:00,121.895,121.97,121.825,121.965,47088400036.0
2007-11-01 04:00:00,121.955,122.045,121.925,122.035,36932700000.0
2007-11-01 04:30:00,122.035,122.11,121.89,122.045,41333800015.0
2007-11-01 05:00:00,122.045,122.055,121.935,121.935,25447100000.0
2007-11-01 05:30:00,121.935,122.025,121.875,121.965,43141899999.0
2007-11-01 06:00:00,121.965,122.125,121.935,121.945,43047299984.0
2007-11-01 06:30:00,121.945,122.13,121.835,122.065,43034100043.0
2007-11-01 07:00:00,122.065,122.105,121.965,122.1,41951600000.0
2007-11-01 07:30:00,122.1,122.165,122.075,122.085,37643799992.0
2007-11-01 08:00:00,122.085,122.13,121.985,122.04,42973799994.0
2007-11-01 08:30:00,122.04,122.315,122.015,122.155,45140200009.0
2007-11-01 09:00:00,122.155,122.235,122.065,122.215,45658099974.0
2007-11-01 09:30:00,122.215,122.245,122.055,122.205,39521700012.0
2007-11-01 10:00:00,122.205,122.31,122.105,122.305,41443999991.0
2007-11-01 10:30:00,122.295,122.54,122.255,122.455,48245099870.0
2007-11-01 11:00:00,122.48,122.68,122.365,122.44,43538399943.0
2007-11-01 11:30:00,122.445,122.65,122.32,122.495,40147199908.0
2007-11-01 12:00:00,122.495,122.715,122.21,122.52,41970299828.0
2007-11-01 12:30:00,122.52,122.74,122.315,122.34,42590800058.0
2007-11-01 13:00:00,122.335,122.81,122.22,122.465,48319899781.0
2007-11-01 13:30:00,122.465,122.795,121.69,122.775,44002399935.0
2007-11-01 14:00:00,121.87,122.825,121.51,121.61,46318400014.0
2007-11-01 14:30:00,121.6,122.5,120.71,121.885,42928599997.0
2007-11-01 15:00:00,121.885,121.885,120.42,121.625,43484199902.0
2007-11-01 15:30:00,121.615,121.625,120.635,120.925,46918199936.0
2007-11-01 16:00:00,120.97,120.99,120.33,120.74,41622599934.0
2007-11-01 16:30:00,120.74,121.025,120.685,120.975,41004799983.0
2007-11-01 17:00:00,120.985,121.5,120.785,121.23,41633199934.0
2007-11-01 17:30:00,120.945,121.32,120.565,120.925,44532000007.0
2007-11-01 18:00:00,120.925,121.53,120.845,121.225,46627299977.0
2007-11-01 18:30:00,121.225,121.38,121.05,121.195,45268699968.0
2007-11-01 19:00:00,121.195,121.32,121.015,121.195,44501700033.0
2007-11-01 19:30:00,121.195,121.285,120.805,120.88,46418800003.0
2007-11-01 20:00:00,120.88,121.21,120.78,120.935,56276900051.0
2007-11-01 20:30:00,120.935,121.285,120.37,121.285,59198700003.0
2007-11-01 21:00:00,120.38,121.245,120.38,120.74,61138200003.0
2007-11-01 21:30:00,120.74,120.835,120.29,120.365,59462700000.0
2007-11-01 22:00:00,120.56,120.62,120.385,120.39,53104299998.0
2007-11-01 22:30:00,120.47,120.575,120.3,120.535,53656399983.0
2007-11-01 23:00:00,120.535,120.585,120.32,120.32,41877400003.0
2007-11-01 23:30:00,120.35,120.53,120.285,120.42,54147300000.0
2007-11-02 00:00:00,120.365,120.555,120.31,120.36,59454900000.0
2007-11-02 00:30:00,120.37,120.505,120.31,120.39,60900200000.0
2007-11-02 01:00:00,120.4,120.72,120.305,120.375,61308300006.0
2007-11-02 01:30:00,120.375,120.72,120.275,120.39,60214400000.0
2007-11-02 02:00:00,120.39,120.745,120.375,120.745,60033300001.0
2007-11-02 02:30:00,120.745,120.87,120.585,120.635,57312900000.0
2007-11-02 03:00:00,120.86,120.86,120.575,120.635,60067500002.0
2007-11-02 03:30:00,120.635,120.96,120.615,120.9,58801900012.0
2007-11-02 04:00:00,120.91,121.06,120.755,121.02,60661700000.0
2007-11-02 04:30:00,121.01,121.17,120.825,121.17,59119800000.0
2007-11-02 05:00:00,120.895,121.16,120.865,121.03,55340900000.0
2007-11-02 05:30:00,121.015,121.17,120.79,121.17,59943500000.0
2007-11-02 06:00:00,120.8,121.16,120.58,121.035,57463000000.0
2007-11-02 06:30:00,121.035,121.035,120.53,120.815,60633999985.0
2007-11-02 07:00:00,120.65,120.89,120.25,120.61,59149499989.0
2007-11-02 07:30:00,120.61,120.88,120.525,120.84,60632900005.0
2007-11-02 08:00:00,120.605,121.18,120.205,121.15,59502600004.0
2007-11-02 08:30:00,120.52,121.18,120.515,120.845,59691400009.0
2007-11-02 09:00:00,120.845,121.205,120.815,121.15,57223500079.0
2007-11-02 09:30:00,121.15,121.185,120.98,121.145,56583299918.0
2007-11-02 10:00:00,121.145,121.28,121.045,121.045,54442700003.0
2007-11-02 10:30:00,121.045,121.225,120.925,121.225,51412600051.0
2007-11-02 11:00:00,121.225,121.355,121.135,121.305,46432399991.0
2007-11-02 11:30:00,121.305,121.625,121.145,121.28,46852800002.0
2007-11-02 12:00:00,121.275,122.14,121.195,121.305,48580399993.0
2007-11-02 12:30:00,121.305,122.25,121.275,121.285,34752500000.0
2007-11-02 13:00:00,122.48,122.53,121.995,122.165,32715000028.0
2007-11-02 13:30:00,122.165,122.99,121.995,122.47,49618600033.0
2007-11-02 14:00:00,122.47,122.705,122.375,122.675,44182600203.0
2007-11-02 14:30:00,122.675,123.435,122.675,123.055,33060800062.0
2007-11-02 15:00:00,123.055,123.405,123.045,123.115,37756099995.0
2007-11-02 15:30:00,123.115,123.165,122.265,122.615,37880699995.0
2007-11-02 16:00:00,122.595,122.75,122.255,122.715,41934300013.0
2007-11-02 16:30:00,122.715,122.845,122.435,122.545,37533000007.0
2007-11-02 17:00:00,122.545,122.605,122.245,122.295,30375600007.0
2007-11-02 17:30:00,122.315,122.76,122.285,122.57,44344800000.0
2007-11-02 18:00:00,122.57,122.825,122.555,122.775,44638500010.0
2007-11-02 18:30:00,122.775,123.025,122.615,122.715,47689900030.0
2007-11-02 19:00:00,122.715,122.9,122.645,122.76,46354500000.0
2007-11-02 19:30:00,122.76,122.86,122.635,122.755,48636800000.0
2007-11-02 20:00:00,122.755,122.905,122.735,122.885,50710400000.0
2007-11-02 20:30:00,122.89,122.89,122.545,122.62,51177600008.0
2007-11-02 21:00:00,122.62,122.795,122.605,122.675,51073399999.0
2007-11-02 21:30:00,122.675,122.925,122.65,122.87,46524499989.0
2007-11-02 22:00:00,122.87,123.015,122.855,122.95,43526700002.0
2007-11-02 22:30:00,122.94,123.06,122.735,122.795,45704200000.0
2007-11-05 00:00:00,122.43,122.655,122.42,122.535,32169000000.0
2007-11-05 00:30:00,122.535,122.555,122.385,122.415,34579900000.0
2007-11-05 01:00:00,122.415,122.465,122.15,122.355,52918300000.0
2007-11-05 01:30:00,122.355,122.45,122.2,122.37,61173500000.0
2007-11-05 02:00:00,122.37,122.62,122.115,122.5,55276399996.0
2007-11-05 02:30:00,122.26,122.51,122.095,122.47,58252099979.0
2007-11-05 03:00:00,122.375,122.635,122.37,122.495,60717799993.0
2007-11-05 03:30:00,122.495,122.52,122.445,122.52,58459100000.0
2007-11-05 04:00:00,122.51,122.535,122.32,122.34,60064500000.0
2007-11-05 04:30:00,122.33,122.53,122.31,122.37,56790500001.0
2007-11-05 05:00:00,122.51,122.535,122.325,122.35,61408000003.0
2007-11-05 05:30:00,122.325,122.445,122.295,122.375,58666899982.0
2007-11-05 06:00:00,122.375,122.48,122.335,122.415,59356800000.0
2007-11-05 06:30:00,122.44,122.57,122.345,122.44,59108299994.0
2007-11-05 07:00:00,122.44,122.75,122.375,122.55,61324299964.0
2007-11-05 07:30:00,122.42,122.67,122.415,122.59,58728700003.0
2007-11-05 08:00:00,122.585,122.81,122.505,122.56,59848599995.0
2007-11-05 08:30:00,122.72,122.72,122.34,122.685,62772399997.0
2007-11-05 09:00:00,122.685,122.81,122.28,122.73,55017599997.0
2007-11-05 09:30:00,122.73,122.73,122.24,122.405,56282300021.0
2007-11-05 10:00:00,122.405,122.87,122.025,122.275,49932200011.0
2007-11-05 10:30:00,122.275,122.87,122.235,122.815,51604400001.0
2007-11-05 11:00:00,122.815,122.88,122.63,122.765,46665300000.0
2007-11-05 11:30:00,122.765,122.965,122.625,122.735,51030575608.0
2007-11-05 12:00:00,122.735,122.905,122.2,122.735,52376000005.0
2007-11-05 12:30:00,122.735,122.765,122.03,122.11,51004000028.0
2007-11-05 13:00:00,122.565,122.575,122.07,122.195,52526900001.0
2007-11-05 13:30:00,122.205,122.295,122.02,122.1,51587500000.0
2007-11-05 14:00:00,122.1,122.35,122.065,122.16,51867099996.0
2007-11-05 14:30:00,122.16,122.42,122.095,122.335,55703200000.0
2007-11-05 15:00:00,122.35,122.395,122.17,122.22,42190100020.0
2007-11-05 15:30:00,122.22,122.295,122.105,122.255,21575600026.0
2007-11-05 16:00:00,122.265,122.36,121.975,122.005,25876000001.0
2007-11-05 16:30:00,122.005,122.305,121.925,122.275,31434900000.0
2007-11-05 17:00:00,122.255,122.66,122.255,122.555,30632700000.0
2007-11-05 17:30:00,122.555,122.7,122.49,122.5,30334600004.0
2007-11-05 18:00:00,122.5,122.59,122.365,122.495,26385000002.0
2007-11-05 18:30:00,122.495,122.705,122.485,122.655,24422299994.0
2007-11-05 19:00:00,122.655,122.675,122.475,122.53,18642800000.0
2007-11-05 19:30:00,122.53,122.6,122.485,122.56,16533900000.0
2007-11-05 20:00:00,122.56,122.74,122.475,122.525,18352200001.0
2007-11-05 20:30:00,122.525,122.545,122.255,122.37,20293900000.0
2007-11-05 21:00:00,122.375,122.535,122.33,122.335,21404500000.0
2007-11-05 21:30:00,122.335,122.595,122.325,122.56,20771100000.0
2007-11-05 22:00:00,122.545,122.775,122.465,122.725,27783100001.0
2007-11-05 22:30:00,122.72,122.785,122.635,122.705,19151500003.0
2007-11-05 23:00:00,122.705,122.745,122.57,122.58,12552700000.0
2007-11-05 23:30:00,122.58,122.73,122.57,122.685,9834999999.0
2007-11-06 00:00:00,122.645,122.715,122.61,122.675,3545900000.0
2007-11-06 00:30:00,122.665,122.785,122.645,122.675,9566200000.0
2007-11-06 01:00:00,122.675,122.675,122.435,122.545,14398699995.0
2007-11-06 01:30:00,122.545,122.635,122.39,122.495,13716399999.0
2007-11-06 02:00:00,122.495,122.63,122.445,122.585,17007600000.0
2007-11-06 02:30:00,122.585,122.675,122.535,122.64,14818000000.0
2007-11-06 03:00:00,122.64,122.76,122.615,122.73,14185500000.0
2007-11-06 03:30:00,122.73,122.8,122.705,122.79,13911800000.0
2007-11-06 04:00:00,122.785,122.835,122.685,122.705,11638999990.0
2007-11-06 04:30:00,122.705,122.76,122.635,122.745,10205900001.0
2007-11-06 05:00:00,122.75,122.835,122.745,122.825,10678200000.0
2007-11-06 05:30:00,122.825,123.025,122.815,122.97,14619900000.0
2007-11-06 06:00:00,122.97,122.975,122.87,122.91,15961500000.0
2007-11-06 06:30:00,122.91,123.105,122.875,122.945,19048400001.0
2007-11-06 07:00:00,122.945,122.975,122.875,122.93,11894299999.0
2007-11-06 07:30:00,122.93,123.09,122.915,122.98,15691100000.0
2007-11-06 08:00:00,122.98,123.075,122.91,123.035,16463099999.0
2007-11-06 08:30:00,123.025,123.045,122.955,122.985,11878200000.0
2007-11-06 09:00:00,122.99,123.205,122.98,123.105,17758000000.0
2007-11-06 09:30:00,123.105,123.265,122.955,123.26,23635699993.0
2007-11-06 10:00:00,123.245,123.725,123.245,123.635,26537399981.0
2007-11-06 10:30:00,123.635,123.785,123.545,123.675,20698099997.0
2007-11-06 11:00:00,123.675,123.755,123.49,123.735,18089699996.0
2007-11-06 11:30:00,123.735,123.76,123.53,123.67,15522499989.0
2007-11-06 12:00:00,123.665,123.815,123.565,123.735,15617000001.0
2007-11-06 12:30:00,123.735,123.82,123.63,123.79,15203299998.0
2007-11-06 13:00:00,123.79,123.845,123.725,123.8,14661100000.0
2007-11-06 13:30:00,123.8,124.205,123.785,124.095,18288499999.0
2007-11-06 14:00:00,124.095,124.095,123.655,123.78,23124299999.0
2007-11-06 14:30:00,123.78,123.825,123.695,123.785,15998400000.0
2007-11-06 15:00:00,123.785,123.835,123.615,123.705,15959300000.0
2007-11-06 15:30:00,123.705,123.735,123.47,123.535,16371500000.0
2007-11-06 16:00:00,123.545,123.545,123.27,123.325,18895600000.0
2007-11-06 16:30:00,123.335,123.485,123.265,123.35,22231100000.0
2007-11-06 17:00:00,123.35,123.885,123.325,123.81,31025099999.0
2007-11-06 17:30:00,123.81,123.96,123.45,123.545,29321099999.0
2007-11-06 18:00:00,123.54,123.76,123.535,123.565,23912299998.0
2007-11-06 18:30:00,123.565,123.955,123.515,123.855,26487500000.0
2007-11-06 19:00:00,123.855,123.985,123.77,123.865,19907400000.0
2007-11-06 19:30:00,123.865,123.885,123.725,123.805,18697499999.0
2007-11-06 20:00:00,123.805,124.02,123.785,123.885,20716299998.0
2007-11-06 20:30:00,123.885,124.15,123.875,123.925,17944599991.0
2007-11-06 21:00:00,123.925,124.095,123.895,124.085,14578400026.0
2007-11-06 21:30:00,124.085,124.205,124.055,124.145,18163300017.0
2007-11-06 22:00:00,124.14,124.42,124.115,124.395,19835300006.0
2007-11-06 22:30:00,124.395,124.465,124.28,124.465,17168300004.0
2007-11-06 23:00:00,124.465,124.515,124.38,124.415,11144700000.0
2007-11-06 23:30:00,124.415,124.655,124.415,124.615,9128400000.0
2007-11-07 00:00:00,124.605,125.03,124.565,124.945,10592200001.0
2007-11-07 00:30:00,124.945,125.125,124.815,125.075,6219400000.0
2007-11-07 01:00:00,125.075,125.085,124.745,124.815,9215299996.0
2007-11-07 01:30:00,124.815,124.865,124.675,124.835,13217100000.0
2007-11-07 02:00:00,124.835,124.87,124.735,124.775,12057400000.0
2007-11-07 02:30:00,124.775,124.905,124.755,124.895,14461599998.0
2007-11-07 03:00:00,124.885,125.15,124.875,125.05,14137100000.0
2007-11-07 03:30:00,125.05,125.11,125.015,125.085,10011199999.0
2007-11-07 04:00:00,125.085,125.42,125.035,125.265,19424500002.0
2007-11-07 04:30:00,125.265,125.49,125.015,125.31,25186599997.0
2007-11-07 05:00:00,125.315,125.465,125.26,125.355,10650000000.0
2007-11-07 05:30:00,125.355,125.395,125.235,125.3,10702300000.0
2007-11-07 06:00:00,125.3,125.465,125.08,125.405,11132300000.0
2007-11-07 06:30:00,125.405,125.465,125.27,125.335,6984700000.0
2007-11-07 07:00:00,125.335,125.375,124.975,125.325,8228200000.0
2007-11-07 07:30:00,125.33,125.435,125.17,125.175,10400300000.0
2007-11-07 08:00:00,125.175,125.46,125.125,125.43,8255999998.0
2007-11-07 08:30:00,125.435,125.545,125.255,125.325,8954699999.0
2007-11-07 09:00:00,125.325,125.445,125.08,125.13,17906300000.0
2007-11-07 09:30:00,125.13,125.225,124.905,125.055,19121400000.0
2007-11-07 10:00:00,125.055,125.12,124.745,124.865,12664300003.0
2007-11-07 10:30:00,124.865,125.075,124.845,124.955,16342300001.0
2007-11-07 11:00:00,124.955,125.465,124.855,125.02,23967900020.0
2007-11-07 11:30:00,125.02,125.13,124.745,124.845,22612300015.0
2007-11-07 12:00:00,124.825,124.825,124.32,124.435,31937200006.0
2007-11-07 12:30:00,124.435,124.52,124.235,124.435,26110100003.0
2007-11-07 13:00:00,124.435,124.625,124.335,124.395,11403400000.0
2007-11-07 13:30:00,124.395,124.545,124.355,124.415,18145100000.0
2007-11-07 14:00:00,124.415,124.59,124.195,124.295,31745300006.0
2007-11-07 14:30:00,124.295,124.415,124.175,124.395,21321500043.0
2007-11-07 15:00:00,124.395,124.48,123.925,124.175,26570900024.0
2007-11-07 15:30:00,124.175,124.255,123.935,124.1,20752900045.0
2007-11-07 16:00:00,124.1,124.11,123.64,123.755,22537200066.0
2007-11-07 16:30:00,123.755,124.015,123.605,123.8,23589600026.0
2007-11-07 17:00:00,123.8,124.005,123.495,123.545,27801199986.0
2007-11-07 17:30:00,123.55,123.625,123.045,123.57,30015799898.0
2007-11-07 18:00:00,123.575,123.735,123.455,123.535,25782399886.0
2007-11-07 18:30:00,123.535,123.565,123.255,123.545,25951799968.0
2007-11-07 19:00:00,123.545,123.545,123.175,123.365,19495099943.0
2007-11-07 19:30:00,123.37,123.455,123.185,123.205,22250799982.0
2007-11-07 20:00:00,123.195,123.265,122.795,122.915,27124299972.0
2007-11-07 20:30:00,122.915,123.015,122.855,122.905,13714599986.0
2007-11-07 21:00:00,122.905,122.905,122.715,122.885,18032199998.0
2007-11-07 21:30:00,122.885,123.015,122.285,122.315,26911900010.0
2007-11-07 22:00:00,122.315,122.425,121.335,121.595,21231599992.0
2007-11-07 22:30:00,121.595,121.775,121.275,121.475,24658599993.0
2007-11-07 23:00:00,121.475,121.585,121.395,121.415,18488199996.0
2007-11-07 23:30:00,121.415,121.445,120.965,120.975,13605399999.0
2007-11-08 00:00:00,120.975,121.005,119.495,119.525,21506900000.0
2007-11-08 00:30:00,119.52,120.185,119.375,120.155,21206799996.0
2007-11-08 01:00:00,120.15,120.525,120.15,120.485,20028199929.0
2007-11-08 01:30:00,120.485,120.625,120.355,120.595,18442499956.0
2007-11-08 02:00:00,120.595,121.105,120.51,121.095,25992999974.0
2007-11-08 02:30:00,121.095,121.685,121.055,121.345,28428699982.0
2007-11-08 03:00:00,121.335,121.915,121.3,121.835,16882899993.0
2007-11-08 03:30:00,121.84,121.915,121.535,121.705,21298799999.0
2007-11-08 04:00:00,121.705,121.78,121.365,121.575,15816999994.0
2007-11-08 04:30:00,121.585,121.665,121.44,121.545,11192799996.0
2007-11-08 05:00:00,121.555,121.645,121.27,121.555,8901899999.0
2007-11-08 05:30:00,121.555,121.585,121.325,121.335,12721599995.0
2007-11-08 06:00:00,121.335,121.355,121.205,121.285,5131900000.0
2007-11-08 06:30:00,121.285,121.49,121.255,121.265,10589000000.0
2007-11-08 07:00:00,121.265,121.265,120.845,121.085,10404999999.0
2007-11-08 07:30:00,121.085,121.345,121.075,121.155,10228200000.0
2007-11-08 08:00:00,121.155,121.255,120.945,121.215,11022100000.0
2007-11-08 08:30:00,121.215,121.335,120.905,120.925,14761100000.0
2007-11-08 09:00:00,120.925,121.235,120.715,120.895,17588100000.0
2007-11-08 09:30:00,120.895,121.045,120.825,120.915,16919899988.0
2007-11-08 10:00:00,120.925,121.615,120.825,121.415,14732100000.0
2007-11-08 10:30:00,121.415,121.685,121.315,121.645,13902000023.0
2007-11-08 11:00:00,121.635,121.865,121.535,121.805,13764200008.0
2007-11-08 11:30:00,121.805,121.895,121.655,121.845,17585999989.0
2007-11-08 12:00:00,121.835,122.095,121.745,121.945,13100499992.0
2007-11-08 12:30:00,121.945,121.985,121.725,121.855,9580099998.0
2007-11-08 13:00:00,121.855,122.325,121.765,122.135,11311199978.0
2007-11-08 13:30:00,122.135,122.295,122.005,122.175,10278699995.0
2007-11-08 14:00:00,122.175,122.385,121.895,122.325,16587800025.0
2007-11-08 14:30:00,122.325,122.365,121.735,121.835,15531400000.0
2007-11-08 15:00:00,121.835,121.945,121.325,121.555,15855999998.0
2007-11-08 15:30:00,121.555,121.645,121.355,121.495,11903299999.0
2007-11-08 16:00:00,121.495,121.675,121.315,121.645,11685400002.0
2007-11-08 16:30:00,121.645,121.925,121.335,121.535,13992700004.0
2007-11-08 17:00:00,121.555,121.965,121.335,121.765,16708700013.0
2007-11-08 17:30:00,121.775,121.795,121.565,121.615,14043199992.0
2007-11-08 18:00:00,121.625,121.655,121.365,121.445,11890100007.0
2007-11-08 18:30:00,121.455,121.525,120.935,121.09,11530100009.0
2007-11-08 19:00:00,121.08,121.08,120.005,120.165,12207099999.0
2007-11-08 19:30:00,120.165,120.535,119.995,120.375,12043299994.0
2007-11-08 20:00:00,120.375,120.425,119.705,120.415,11469599999.0
2007-11-08 20:30:00,120.405,120.645,119.985,120.255,11347099993.0
2007-11-08 21:00:00,120.255,120.285,119.755,119.805,7815699999.0
2007-11-08 21:30:00,119.805,119.915,119.475,119.665,8958499996.0
2007-11-08 22:00:00,119.655,120.365,119.655,120.265,12994100000.0
2007-11-08 22:30:00,120.265,120.535,120.145,120.375,10296799998.0
2007-11-08 23:00:00,120.375,120.575,120.355,120.565,6139999999.0
2007-11-08 23:30:00,120.565,120.655,120.325,120.375,4607499998.0
2007-11-09 00:00:00,120.67,120.67,120.235,120.545,6258000000.0
2007-11-09 00:30:00,120.545,120.695,120.545,120.625,4829500000.0
2007-11-09 01:00:00,120.625,120.65,120.315,120.335,5570200000.0
2007-11-09 01:30:00,120.335,120.545,120.21,120.535,4149199999.0
2007-11-09 02:00:00,120.535,121.14,120.495,121.11,5468400000.0
2007-11-09 02:30:00,121.11,121.235,120.985,121.14,3381900000.0
2007-11-09 03:00:00,121.145,121.435,120.865,120.935,6448900001.0
2007-11-09 03:30:00,120.935,121.245,120.825,120.845,9205199997.0
2007-11-09 04:00:00,120.845,121.135,120.75,121.11,4797399999.0
2007-11-09 04:30:00,121.115,121.245,121.035,121.045,4359000000.0
2007-11-09 05:00:00,121.045,121.075,120.805,120.99,2339100000.0
2007-11-09 05:30:00,120.99,121.375,120.925,121.13,3220300000.0
2007-11-09 06:00:00,121.13,121.205,121.055,121.115,2133600000.0
2007-11-09 06:30:00,121.115,121.255,121.085,121.185,2350100000.0
2007-11-09 07:00:00,121.185,121.73,121.175,121.68,3719099998.0
2007-11-09 07:30:00,121.68,121.72,121.35,121.445,4436900001.0
2007-11-09 08:00:00,121.445,121.52,121.155,121.195,3772100001.0
2007-11-09 08:30:00,121.195,121.195,120.935,121.095,9989800000.0
2007-11-09 09:00:00,121.095,121.285,121.095,121.265,5617200000.0
2007-11-09 09:30:00,121.265,121.515,121.165,121.395,7221000000.0
2007-11-09 10:00:00,121.395,121.4,120.905,121.035,8837800000.0
2007-11-09 10:30:00,121.035,121.455,121.015,121.245,9406900001.0
2007-11-09 11:00:00,121.245,121.265,120.855,121.19,11390449999.0
2007-11-09 11:30:00,121.19,121.21,120.155,120.205,18614699996.0
2007-11-09 12:00:00,120.21,120.295,119.785,119.805,15938999995.0
2007-11-09 12:30:00,119.805,119.815,118.595,119.105,12364100002.0
2007-11-09 13:00:00,119.105,119.575,118.94,118.965,9154500005.0
2007-11-09 13:30:00,118.965,118.995,118.175,118.275,8908800000.0
2007-11-09 14:00:00,118.275,118.775,118.115,118.695,12741550002.0
2007-11-09 14:30:00,118.695,118.805,118.465,118.58,8379150000.0
2007-11-09 15:00:00,118.58,118.66,117.93,118.265,7126700000.0
2007-11-09 15:30:00,118.265,118.265,117.855,118.15,7845000000.0
2007-11-09 16:00:00,118.16,118.295,117.635,117.65,6672100000.0
2007-11-09 16:30:00,117.595,117.825,117.34,117.36,12160200000.0
2007-11-09 17:00:00,117.36,118.075,117.15,118.015,9895900001.0
2007-11-09 17:30:00,118.015,118.065,117.41,117.54,9528799999.0
2007-11-09 18:00:00,117.54,117.845,117.225,117.7,9304400003.0
2007-11-09 18:30:00,117.7,118.325,117.63,118.16,9056000004.0
2007-11-09 19:00:00,118.16,118.18,117.85,118.05,7207800000.0
2007-11-09 19:30:00,118.05,118.42,117.97,118.03,5584900001.0
2007-11-09 20:00:00,118.03,118.04,117.56,117.71,6075800000.0
2007-11-09 20:30:00,117.695,117.85,117.395,117.565,5131200002.0
2007-11-09 21:00:00,117.565,118.115,117.515,118.015,5475699996.0
2007-11-09 21:30:00,118.015,118.22,117.855,117.935,4634000002.0
2007-11-09 22:00:00,117.925,118.145,117.905,118.075,3725399994.0
2007-11-09 22:30:00,118.075,118.145,117.385,117.385,6617200001.0
2007-11-09 23:00:00,117.385,117.385,117.315,117.345,384000000.0
2007-11-12 00:00:00,116.65,116.71,116.32,116.45,4947600000.0
2007-11-12 00:30:00,116.45,116.73,116.4,116.65,8282600005.0
2007-11-12 01:00:00,116.65,117.04,116.58,117.03,11834099995.0
2007-11-12 01:30:00,117.03,117.26,116.915,117.0,6205200021.0
2007-11-12 02:00:00,117.0,117.345,116.97,117.245,10660699986.0
2007-11-12 02:30:00,117.245,117.27,116.765,116.925,12344900002.0
2007-11-12 03:00:00,116.945,117.04,116.795,116.97,12670200007.0
2007-11-12 03:30:00,116.97,117.015,116.745,116.86,7780600004.0
2007-11-12 04:00:00,116.855,116.9,116.695,116.735,5076299997.0
2007-11-12 04:30:00,116.735,116.755,116.585,116.685,6315199997.0
2007-11-12 05:00:00,116.685,116.685,116.29,116.305,10183399997.0
2007-11-12 05:30:00,116.305,116.49,115.835,116.415,25185919985.0
2007-11-12 06:00:00,116.41,116.465,115.905,115.93,14349999982.0
2007-11-12 06:30:00,115.925,116.195,115.745,115.745,13066799994.0
2007-11-12 07:00:00,115.75,116.21,115.725,116.095,11223199983.0
2007-11-12 07:30:00,116.095,116.345,116.085,116.33,7947199991.0
2007-11-12 08:00:00,116.325,116.39,116.03,116.105,13609299960.0
2007-11-12 08:30:00,116.105,116.265,116.045,116.115,8406099998.0
2007-11-12 09:00:00,116.12,116.52,115.88,116.485,9873799989.0
2007-11-12 09:30:00,116.49,116.875,116.475,116.625,14603499987.0
2007-11-12 10:00:00,116.615,117.065,116.595,116.63,9587800000.0
2007-11-12 10:30:00,116.63,116.655,116.445,116.625,14450600086.0
2007-11-12 11:00:00,116.625,116.73,116.32,116.325,11810500012.0
2007-11-12 11:30:00,116.325,116.445,115.975,116.025,11388099987.0
2007-11-12 12:00:00,116.025,116.195,115.57,115.615,9495999989.0
2007-11-12 12:30:00,115.615,115.635,115.115,115.18,10366000002.0
2007-11-12 13:00:00,115.19,115.195,114.52,115.01,10495299998.0
2007-11-12 13:30:00,115.01,115.075,114.09,114.185,19239100003.0
2007-11-12 14:00:00,114.175,114.615,113.745,113.885,18461800000.0
2007-11-12 14:30:00,113.885,114.515,113.835,114.375,20115299990.0
2007-11-12 15:00:00,114.375,114.565,114.015,114.235,13144400000.0
2007-11-12 15:30:00,114.235,114.315,114.015,114.025,11202799998.0
2007-11-12 16:00:00,114.025,114.135,113.775,114.065,18236599982.0
2007-11-12 16:30:00,114.065,114.625,114.035,114.285,21038199988.0
2007-11-12 17:00:00,114.285,114.285,113.625,113.665,18683000001.0
2007-11-12 17:30:00,113.665,113.695,113.085,113.275,24295700010.0
2007-11-12 18:00:00,113.275,113.6,113.205,113.43,23059800019.0
2007-11-12 18:30:00,113.435,114.055,113.405,113.595,18238500016.0
2007-11-12 19:00:00,113.595,114.415,113.575,114.395,15535999993.0
2007-11-12 19:30:00,114.39,114.605,113.985,114.0,17255999990.0
2007-11-12 20:00:00,114.0,114.195,113.87,114.135,12018799995.0
2007-11-12 20:30:00,114.135,114.155,113.935,113.985,12487399999.0
2007-11-12 21:00:00,113.985,114.045,113.815,113.975,14277899996.0
2007-11-12 21:30:00,113.975,114.145,113.935,114.075,9627299994.0
2007-11-12 22:00:00,114.075,114.085,113.675,113.695,12367099998.0
2007-11-12 22:30:00,113.705,113.755,112.94,113.02,12955349997.0
2007-11-12 23:00:00,113.02,113.2,112.91,113.16,10773700005.0
2007-11-12 23:30:00,113.155,113.16,112.83,112.83,11780700001.0
2007-11-13 00:00:00,112.83,112.99,112.56,112.63,8737200010.0
2007-11-13 00:30:00,112.63,112.985,112.63,112.87,17866399927.0
2007-11-13 01:00:00,112.87,113.12,112.6,113.095,16180299977.0
2007-11-13 01:30:00,113.095,113.2,112.915,112.915,9802999995.0
2007-11-13 02:00:00,112.915,113.65,112.905,113.61,7930799983.0
2007-11-13 02:30:00,113.61,114.02,113.605,113.93,17837099990.0
2007-11-13 03:00:00,113.93,114.16,113.72,114.155,17427100011.0
2007-11-13 03:30:00,114.16,114.84,114.14,114.625,22855400026.0
2007-11-13 04:00:00,114.625,114.68,114.25,114.33,9825200002.0
2007-11-13 04:30:00,114.33,114.64,114.165,114.205,13076400002.0
2007-11-13 05:00:00,114.215,114.4,114.21,114.335,5050800001.0
2007-11-13 05:30:00,114.335,114.345,113.985,114.135,9218999998.0
2007-11-13 06:00:00,114.13,114.23,113.91,114.16,8897700000.0
2007-11-13 06:30:00,114.16,114.495,114.06,114.47,9953700006.0
2007-11-13 07:00:00,114.47,114.51,114.295,114.455,12810300035.0
2007-11-13 07:30:00,114.455,114.465,114.25,114.335,12738899993.0
2007-11-13 08:00:00,114.335,114.415,114.24,114.34,11739699998.0
2007-11-13 08:30:00,114.315,114.72,114.315,114.605,10974199999.0
2007-11-13 09:00:00,114.605,115.105,114.505,115.01,11156999997.0
2007-11-13 09:30:00,115.01,115.12,114.525,115.04,12603149998.0
2007-11-13 10:00:00,115.04,115.13,114.795,114.81,10157399999.0
2007-11-13 10:30:00,114.81,114.855,114.235,114.48,11748400002.0
2007-11-13 11:00:00,114.48,114.765,114.39,114.43,13377799995.0
2007-11-13 11:30:00,114.47,114.51,114.04,114.145,11519800000.0
2007-11-13 12:00:00,114.145,114.425,114.105,114.215,8108900002.0
2007-11-13 12:30:00,114.215,114.43,114.075,114.325,9670799999.0
2007-11-13 13:00:00,114.325,114.84,114.325,114.555,9673100003.0
2007-11-13 13:30:00,114.555,115.015,114.435,114.84,10889650048.0
2007-11-13 14:00:00,114.825,115.575,114.795,115.285,10995699997.0
2007-11-13 14:30:00,115.285,115.685,115.135,115.575,9954400001.0
2007-11-13 15:00:00,115.565,115.775,114.955,115.095,16456300000.0
2007-11-13 15:30:00,115.095,115.445,115.055,115.345,12399699998.0
2007-11-13 16:00:00,115.345,115.375,114.745,114.775,15833300001.0
2007-11-13 16:30:00,114.775,114.975,114.335,114.335,15562949997.0
2007-11-13 17:00:00,114.335,114.595,114.21,114.595,21872800004.0
2007-11-13 17:30:00,114.595,114.595,114.275,114.445,28269700008.0
2007-11-13 18:00:00,114.445,114.755,114.405,114.745,26178900011.0
2007-11-13 18:30:00,114.745,114.845,114.325,114.415,19320900001.0
2007-11-13 19:00:00,114.415,114.455,114.185,114.365,16608400002.0
2007-11-13 19:30:00,114.365,114.395,114.215,114.255,13938100001.0
2007-11-13 20:00:00,114.255,114.395,114.195,114.365,10758900002.0
2007-11-13 20:30:00,114.365,114.535,114.345,114.405,10926399995.0
2007-11-13 21:00:00,114.405,114.655,114.335,114.515,11547300001.0
2007-11-13 21:30:00,114.515,114.855,114.485,114.755,20058600003.0
2007-11-13 22:00:00,114.755,115.055,114.715,114.845,22492300028.0
2007-11-13 22:30:00,115.65,115.7,114.825,115.585,45534300104.0
2007-11-13 23:00:00,115.585,115.725,115.505,115.6,42744300000.0
2007-11-13 23:30:00,115.61,115.92,115.59,115.76,52636300000.0
2007-11-14 00:00:00,115.75,115.81,115.48,115.7,52171799986.0
2007-11-14 00:30:00,115.69,116.12,115.69,116.03,61815499977.0
2007-11-14 01:00:00,116.04,116.27,115.87,116.19,61275000000.0
2007-11-14 01:30:00,116.18,116.23,116.04,116.11,61275000000.0
2007-11-14 02:00:00,116.13,116.15,115.84,115.96,61275000000.0
2007-11-14 02:30:00,116.17,116.2,115.8,115.98,60152100279.0
2007-11-14 03:00:00,116.11,116.14,115.91,115.98,29067000004.0
2007-11-14 03:30:00,115.85,115.99,115.75,115.97,55128499995.0
2007-11-14 04:00:00,115.97,116.01,115.75,115.89,56886499870.0
2007-11-14 04:30:00,115.84,115.98,115.795,115.91,50822099980.0
2007-11-14 05:00:00,115.92,115.92,115.75,115.89,42043499970.0
2007-11-14 05:30:00,115.89,116.01,115.84,115.92,49947199954.0
2007-11-14 06:00:00,115.85,115.92,115.7,115.75,56567099980.0
2007-11-14 06:30:00,115.76,116.0,115.75,115.9,49312300000.0
2007-11-14 07:00:00,115.89,116.16,115.705,116.11,55691299881.0
2007-11-14 07:30:00,116.12,116.27,115.77,116.15,56229000000.0
2007-11-14 08:00:00,116.16,116.42,115.92,116.12,51634299988.0
2007-11-14 08:30:00,116.38,116.67,116.015,116.45,56984299998.0
2007-11-14 09:00:00,116.44,116.6,116.09,116.54,52091200002.0
2007-11-14 09:30:00,116.56,116.69,116.36,116.43,44624799993.0
2007-11-14 10:00:00,116.43,116.6,116.12,116.57,36935499963.0
2007-11-14 10:30:00,116.57,116.76,116.17,116.21,42116699988.0
2007-11-14 11:00:00,116.22,116.565,116.21,116.335,37826599985.0
2007-11-14 11:30:00,116.335,116.825,116.335,116.82,32512099978.0
2007-11-14 12:00:00,116.82,117.175,116.69,116.915,39077399996.0
2007-11-14 12:30:00,116.915,117.025,116.615,116.73,31598999989.0
2007-11-14 13:00:00,116.745,116.835,116.415,116.46,36333299961.0
2007-11-14 13:30:00,116.465,116.57,115.68,116.14,36615199971.0
2007-11-14 14:00:00,116.14,116.32,115.98,116.17,36092899945.0
2007-11-14 14:30:00,116.17,116.87,116.02,116.19,37985599936.0
2007-11-14 15:00:00,116.19,117.04,116.07,116.08,34909399991.0
2007-11-14 15:30:00,116.05,116.87,116.03,116.755,39780499995.0
2007-11-14 16:00:00,116.755,117.23,116.66,117.165,39323599994.0
2007-11-14 16:30:00,117.165,117.18,116.23,116.34,46908899972.0
2007-11-14 17:00:00,116.34,116.63,116.31,116.38,34507500024.0
2007-11-14 17:30:00,116.38,116.68,116.21,116.48,26884899994.0
2007-11-14 18:00:00,116.49,116.52,116.2,116.35,24599300006.0
2007-11-14 18:30:00,116.35,116.38,115.72,115.92,23020800004.0
2007-11-14 19:00:00,115.92,116.45,115.86,116.34,26462899969.0
2007-11-14 19:30:00,116.34,116.34,115.94,115.94,34181499902.0
2007-11-14 20:00:00,115.94,116.02,115.71,115.87,28784199991.0
2007-11-14 20:30:00,115.87,115.9,115.4,115.46,26421600010.0
2007-11-14 21:00:00,115.46,115.89,115.36,115.83,25879300011.0
2007-11-14 21:30:00,115.83,115.96,115.73,115.74,31390200062.0
2007-11-14 22:00:00,115.74,115.96,115.21,115.95,39062700001.0
2007-11-14 22:30:00,115.95,115.97,115.02,115.18,38137899971.0
2007-11-14 23:00:00,115.19,115.35,115.03,115.24,32416099984.0
2007-11-14 23:30:00,115.24,115.25,114.895,115.02,32601599996.0
2007-11-15 00:00:00,115.01,115.22,114.86,115.18,30940400000.0
2007-11-15 00:30:00,115.18,115.31,115.01,115.01,17454200000.0
2007-11-15 01:00:00,115.02,115.25,114.79,115.1,20279599985.0
2007-11-15 01:30:00,115.11,115.5,115.0,115.175,18634199957.0
2007-11-15 02:00:00,115.175,115.52,115.12,115.22,32807599979.0
2007-11-15 02:30:00,115.22,115.75,115.21,115.49,32216300005.0
2007-11-15 03:00:00,115.49,115.91,115.44,115.86,26277999990.0
2007-11-15 03:30:00,115.86,115.92,115.66,115.8,24388900014.0
2007-11-15 04:00:00,115.8,115.82,115.53,115.565,32357299979.0
2007-11-15 04:30:00,115.565,115.73,115.56,115.69,24909400004.0
2007-11-15 05:00:00,115.68,115.73,115.39,115.44,12727399992.0
2007-11-15 05:30:00,115.44,115.64,115.425,115.54,16122199963.0
2007-11-15 06:00:00,115.545,115.62,115.33,115.47,36623599910.0
2007-11-15 06:30:00,115.47,115.68,115.43,115.68,14659099996.0
2007-11-15 07:00:00,115.68,115.68,115.52,115.54,16582200001.0
2007-11-15 07:30:00,115.54,115.7,115.48,115.53,29050399996.0
2007-11-15 08:00:00,115.53,115.84,115.51,115.69,33851099894.0
2007-11-15 08:30:00,115.69,115.77,115.45,115.54,19495299947.0
2007-11-15 09:00:00,115.54,115.72,115.5,115.65,22209499984.0
2007-11-15 09:30:00,115.65,115.91,115.51,115.58,31910699969.0
2007-11-15 10:00:00,115.56,115.86,115.47,115.49,37458899980.0
2007-11-15 10:30:00,115.49,115.75,115.145,115.145,45702200018.0
2007-11-15 11:00:00,115.13,115.225,114.435,114.745,44162700018.0
2007-11-15 11:30:00,114.745,114.885,113.56,113.61,42385000021.0
2007-11-15 12:00:00,114.775,114.805,113.985,114.16,36113700048.0
2007-11-15 12:30:00,114.16,114.21,113.53,113.62,35745399990.0
2007-11-15 13:00:00,113.62,114.26,113.43,114.18,35848200020.0
2007-11-15 13:30:00,114.18,114.26,113.81,113.89,45133699887.0
2007-11-15 14:00:00,113.89,114.08,113.45,113.92,48967499938.0
2007-11-15 14:30:00,113.92,114.23,112.88,113.73,41249899999.0
2007-11-15 15:00:00,113.73,113.95,113.2,113.84,37590249970.0
2007-11-15 15:30:00,113.83,113.86,112.88,113.005,25513799997.0
2007-11-15 16:00:00,113.005,113.285,112.955,113.19,20909599983.0
2007-11-15 16:30:00,113.19,113.63,113.13,113.33,16567500001.0
2007-11-15 17:00:00,113.32,113.885,113.19,113.76,18653599996.0
2007-11-15 17:30:00,113.76,113.92,113.34,113.34,20088400005.0
2007-11-15 18:00:00,113.34,113.77,113.34,113.49,17654600000.0
2007-11-15 18:30:00,113.49,113.51,112.86,112.86,17766699999.0
2007-11-15 19:00:00,112.86,113.38,112.85,113.035,20232100001.0
2007-11-15 19:30:00,113.035,113.045,112.66,112.96,13899499998.0
2007-11-15 20:00:00,112.96,113.125,112.765,112.975,16244400005.0
2007-11-15 20:30:00,112.975,113.225,112.765,112.795,17055299991.0
2007-11-15 21:00:00,112.795,112.795,112.355,112.595,17454200014.0
2007-11-15 21:30:00,112.595,112.745,111.985,111.985,14250000000.0
2007-11-15 22:00:00,111.975,112.485,111.905,112.325,15792300013.0
2007-11-15 22:30:00,112.32,112.325,111.9,111.975,20570300003.0
2007-11-15 23:00:00,111.9,112.135,111.72,112.015,23853499996.0
2007-11-15 23:30:00,112.015,112.08,111.69,111.88,28059900025.0
2007-11-16 00:00:00,111.74,111.94,111.54,111.725,42839000000.0
2007-11-16 00:30:00,111.725,112.12,111.595,111.73,45294900062.0
2007-11-16 01:00:00,112.09,112.11,111.755,111.955,50127399989.0
2007-11-16 01:30:00,111.975,112.32,111.95,112.095,39864000012.0
2007-11-16 02:00:00,112.095,112.32,111.77,112.095,34991099995.0
2007-11-16 02:30:00,112.085,112.44,112.075,112.11,32577100009.0
2007-11-16 03:00:00,112.275,112.395,111.81,112.385,20128300005.0
2007-11-16 03:30:00,112.385,112.445,111.48,111.48,29361599996.0
2007-11-16 04:00:00,111.49,112.045,111.17,111.785,43844899999.0
2007-11-16 04:30:00,111.785,111.785,111.39,111.485,42454799998.0
2007-11-16 05:00:00,111.485,111.67,111.175,111.455,22558900000.0
2007-11-16 05:30:00,111.455,111.9,111.3,111.465,15784999999.0
2007-11-16 06:00:00,111.465,111.79,111.41,111.62,26659800000.0
2007-11-16 06:30:00,111.63,111.885,111.63,111.785,32739100000.0
2007-11-16 07:00:00,111.785,111.82,111.57,111.79,18456100002.0
2007-11-16 07:30:00,111.8,111.88,111.595,111.64,24843099995.0
2007-11-16 08:00:00,111.64,111.855,111.575,111.78,23751499995.0
2007-11-16 08:30:00,111.78,111.99,111.595,111.62,27717599996.0
2007-11-16 09:00:00,111.6,111.85,111.38,111.67,24212100001.0
2007-11-16 09:30:00,111.67,112.005,111.475,111.915,19083399997.0
2007-11-16 10:00:00,111.915,112.04,111.67,112.015,12815700001.0
2007-11-16 10:30:00,112.02,112.515,111.975,112.43,18850500010.0
2007-11-16 11:00:00,112.425,112.495,112.215,112.4,22305000000.0
2007-11-16 11:30:00,112.4,112.415,112.075,112.11,23524999994.0
2007-11-16 12:00:00,112.11,112.115,111.825,112.025,25903299997.0
2007-11-16 12:30:00,112.025,112.16,111.815,112.035,26708400053.0
2007-11-16 13:00:00,112.03,112.155,111.925,112.105,19291400000.0
2007-11-16 13:30:00,112.105,112.35,112.04,112.335,20510000003.0
2007-11-16 14:00:00,112.335,112.875,112.335,112.855,14353699996.0
2007-11-16 14:30:00,112.855,113.325,112.795,113.26,19901300014.0
2007-11-16 15:00:00,113.26,113.455,112.885,112.9,16008100004.0
2007-11-16 15:30:00,112.89,113.395,112.835,113.33,12872199998.0
2007-11-16 16:00:00,113.325,113.355,112.995,113.115,16755400018.0
2007-11-16 16:30:00,113.115,113.225,112.655,112.66,13505000001.0
2007-11-16 17:00:00,112.655,112.83,112.33,112.59,11910500000.0
2007-11-16 17:30:00,112.59,113.365,112.54,113.325,25840199967.0
2007-11-16 18:00:00,113.325,113.765,113.295,113.415,29250299959.0
2007-11-16 18:30:00,113.415,114.275,113.415,114.145,31141899944.0
2007-11-16 19:00:00,114.145,114.585,114.055,114.315,33431999981.0
2007-11-16 19:30:00,114.315,114.315,113.915,113.925,31445699961.0
2007-11-16 20:00:00,113.925,114.145,113.895,113.985,18525699999.0
2007-11-16 20:30:00,113.985,114.225,113.955,114.15,20802200000.0
2007-11-16 21:00:00,114.15,114.155,113.67,113.845,23240049999.0
2007-11-16 21:30:00,113.845,113.895,113.58,113.655,18450399996.0
2007-11-16 22:00:00,113.655,113.805,113.63,113.695,26865499996.0
2007-11-16 22:30:00,114.01,114.1,113.53,113.905,36556200003.0
2007-11-16 23:00:00,113.905,113.915,113.895,113.915,140000000.0
2007-11-19 00:00:00,113.6,113.62,113.39,113.44,266000000.0
2007-11-19 00:30:00,113.44,113.58,113.43,113.56,1856100000.0
2007-11-19 01:00:00,113.56,113.7,113.47,113.655,4829999999.0
2007-11-19 01:30:00,113.65,113.675,113.515,113.595,8071900000.0
2007-11-19 02:00:00,113.595,114.345,113.565,113.99,11666800002.0
2007-11-19 02:30:00,113.99,114.12,113.935,113.955,9546500001.0
2007-11-19 03:00:00,113.955,114.09,113.9,113.92,9261499992.0
2007-11-19 03:30:00,113.92,114.045,113.905,113.955,5670999994.0
2007-11-19 04:00:00,113.955,113.985,113.695,113.72,9311300006.0
2007-11-19 04:30:00,113.72,113.785,113.55,113.675,7365400001.0
2007-11-19 05:00:00,113.675,113.675,113.445,113.56,7277299998.0
2007-11-19 05:30:00,113.56,113.725,113.495,113.685,7550299995.0
2007-11-19 06:00:00,113.685,113.785,113.665,113.665,2021599999.0
2007-11-19 06:30:00,113.685,113.695,113.585,113.585,2474900003.0
2007-11-19 07:00:00,113.585,113.635,113.26,113.34,5585100000.0
2007-11-19 07:30:00,113.335,113.775,113.335,113.615,8503999997.0
2007-11-19 08:00:00,113.615,113.685,113.515,113.575,7541699997.0
2007-11-19 08:30:00,113.51,113.58,113.13,113.285,6732900001.0
2007-11-19 09:00:00,113.285,113.285,112.885,113.11,4873299998.0
2007-11-19 09:30:00,113.105,113.63,113.075,113.57,6595900000.0
2007-11-19 10:00:00,113.57,113.86,113.43,113.81,10875299999.0
2007-11-19 10:30:00,113.81,113.98,113.43,113.45,9607599995.0
2007-11-19 11:00:00,113.445,113.87,113.44,113.65,8996700004.0
2007-11-19 11:30:00,113.65,113.665,113.285,113.295,9224700001.0
2007-11-19 12:00:00,113.295,113.3,112.845,112.91,9067900002.0
2007-11-19 12:30:00,112.91,113.37,112.84,113.27,9931099994.0
2007-11-19 13:00:00,113.27,113.27,112.66,112.72,11577999998.0
2007-11-19 13:30:00,112.72,112.97,112.685,112.78,8370900000.0
2007-11-19 14:00:00,112.8,112.97,112.71,112.91,8445900001.0
2007-11-19 14:30:00,112.91,113.085,112.74,112.94,10433800002.0
2007-11-19 15:00:00,112.94,113.04,112.795,112.92,9312100002.0
2007-11-19 15:30:00,112.92,113.27,112.84,113.24,9476600003.0
2007-11-19 16:00:00,113.24,113.24,112.385,112.53,12095100000.0
2007-11-19 16:30:00,112.53,112.74,112.37,112.58,12378999997.0
2007-11-19 17:00:00,112.58,112.6,112.2,112.51,13406899990.0
2007-11-19 17:30:00,112.515,112.52,112.115,112.13,11973600000.0
2007-11-19 18:00:00,112.13,112.26,111.89,112.115,11862099998.0
2007-11-19 18:30:00,112.11,112.31,111.83,111.83,11298199994.0
2007-11-19 19:00:00,111.83,112.23,111.79,112.16,8939800000.0
2007-11-19 19:30:00,112.16,112.2,111.92,112.015,5472499999.0
2007-11-19 20:00:00,112.02,112.13,111.715,111.84,9511700000.0
2007-11-19 20:30:00,111.84,111.91,111.525,111.56,7566600000.0
2007-11-19 21:00:00,111.56,111.91,111.48,111.85,8262100000.0
2007-11-19 21:30:00,111.85,112.04,111.71,111.74,8026999999.0
2007-11-19 22:00:00,111.74,111.8,111.625,111.74,7651500000.0
2007-11-19 22:30:00,111.74,111.78,111.43,111.49,7124800001.0
2007-11-19 23:00:00,111.49,111.6,111.44,111.55,3767600002.0
2007-11-19 23:30:00,111.55,111.59,111.45,111.51,3723500001.0
2007-11-20 00:00:00,111.49,111.635,111.28,111.28,7045100000.0
2007-11-20 00:30:00,111.28,111.5,111.22,111.44,7667800003.0
2007-11-20 01:00:00,111.42,111.55,111.38,111.49,6591300004.0
2007-11-20 01:30:00,111.49,111.72,111.47,111.5,7582800005.0
2007-11-20 02:00:00,111.5,111.64,111.455,111.53,9473700000.0
2007-11-20 02:30:00,111.53,111.84,111.53,111.81,3562700000.0
2007-11-20 03:00:00,111.8,111.88,111.58,111.63,10392999995.0
2007-11-20 03:30:00,111.63,111.67,111.335,111.6,13293000003.0
2007-11-20 04:00:00,111.6,111.62,111.25,111.48,15620100002.0
2007-11-20 04:30:00,111.48,111.53,111.245,111.35,14089499999.0
2007-11-20 05:00:00,111.35,111.4,111.26,111.29,7013100001.0
2007-11-20 05:30:00,111.29,111.54,111.285,111.45,9081800002.0
2007-11-20 06:00:00,111.445,111.59,111.355,111.56,10592800000.0
2007-11-20 06:30:00,111.56,112.19,111.54,112.135,16151700000.0
2007-11-20 07:00:00,112.14,112.16,111.945,112.115,13979000006.0
2007-11-20 07:30:00,112.11,112.48,112.07,112.42,9672799995.0
2007-11-20 08:00:00,112.41,112.51,112.29,112.495,5040600000.0
2007-11-20 08:30:00,112.495,112.68,112.41,112.43,8411150001.0
2007-11-20 09:00:00,112.435,112.81,112.41,112.73,8716499999.0
2007-11-20 09:30:00,112.73,113.08,112.69,112.825,11709199997.0
2007-11-20 10:00:00,112.83,113.21,112.815,112.965,12406899999.0
2007-11-20 10:30:00,112.965,113.06,112.335,112.52,13244699996.0
2007-11-20 11:00:00,112.525,112.88,112.365,112.835,11800099999.0
2007-11-20 11:30:00,112.84,113.0,112.58,113.0,8418299999.0
2007-11-20 12:00:00,113.0,113.145,112.575,112.655,9877699999.0
2007-11-20 12:30:00,112.655,112.87,112.64,112.86,7140400000.0
2007-11-20 13:00:00,112.86,113.105,112.75,112.875,7922099997.0
2007-11-20 13:30:00,112.87,113.105,112.6,112.615,11559300000.0
2007-11-20 14:00:00,112.615,112.615,111.965,112.15,12489699997.0
2007-11-20 14:30:00,112.15,112.34,112.1,112.15,11250000001.0
2007-11-20 15:00:00,112.135,112.19,111.755,111.845,9364000000.0
2007-11-20 15:30:00,111.845,112.21,111.77,111.88,16378400000.0
2007-11-20 16:00:00,111.88,112.1,111.54,111.58,16745000001.0
2007-11-20 16:30:00,111.58,112.05,111.51,111.98,14783399999.0
2007-11-20 17:00:00,111.98,112.25,111.77,111.87,12499499997.0
2007-11-20 17:30:00,111.87,112.12,111.77,111.9,11253400000.0
2007-11-20 18:00:00,111.9,112.0,111.79,111.88,8758600000.0
2007-11-20 18:30:00,111.88,111.98,111.7,111.74,8307600000.0
2007-11-20 19:00:00,111.74,111.76,111.55,111.7,9196099995.0
2007-11-20 19:30:00,111.7,111.76,111.6,111.7,7852600002.0
2007-11-20 20:00:00,111.7,111.7,111.31,111.33,8460300000.0
2007-11-20 20:30:00,111.35,111.66,111.33,111.58,7220299998.0
2007-11-20 21:00:00,111.58,111.85,111.17,111.38,14407699999.0
2007-11-20 21:30:00,111.38,111.76,111.35,111.55,11452400001.0
2007-11-20 22:00:00,111.55,111.82,111.48,111.71,9688399998.0
2007-11-20 22:30:00,111.71,112.46,111.71,112.04,10831300002.0
2007-11-20 23:00:00,112.04,112.36,112.01,112.31,7338000000.0
2007-11-20 23:30:00,112.31,112.42,112.26,112.27,5955700002.0
2007-11-21 00:00:00,112.24,112.38,112.185,112.38,3029500000.0
2007-11-21 00:30:00,112.38,112.4,112.27,112.31,2586500000.0
2007-11-21 01:00:00,112.31,112.37,111.89,111.91,6404000001.0
2007-11-21 01:30:00,111.91,111.92,111.73,111.76,6402200005.0
2007-11-21 02:00:00,111.76,111.86,111.59,111.84,8773400012.0
2007-11-21 02:30:00,111.84,111.93,111.68,111.89,9128500007.0
2007-11-21 03:00:00,111.89,111.99,111.755,111.77,4252600000.0
2007-11-21 03:30:00,111.77,111.97,111.765,111.89,3645199999.0
2007-11-21 04:00:00,111.89,111.95,111.76,111.94,4679800000.0
2007-11-21 04:30:00,111.94,112.04,111.91,112.02,2884900001.0
2007-11-21 05:00:00,112.02,112.03,111.75,111.82,9974400010.0
2007-11-21 05:30:00,111.82,111.94,111.77,111.84,7078100000.0
2007-11-21 06:00:00,111.84,111.86,111.37,111.38,9661800004.0
2007-11-21 06:30:00,111.385,111.45,111.29,111.41,15955299989.0
2007-11-21 07:00:00,111.4,111.45,110.9,111.02,15929700004.0
2007-11-21 07:30:00,111.02,111.53,110.99,111.24,13721600000.0
2007-11-21 08:00:00,111.24,111.26,111.0,111.07,15385000001.0
2007-11-21 08:30:00,111.07,111.21,110.9,110.98,14979599995.0
2007-11-21 09:00:00,111.02,111.39,110.92,111.29,14572500002.0
2007-11-21 09:30:00,111.28,111.31,111.04,111.12,9476700000.0
2007-11-21 10:00:00,111.12,111.22,110.7,110.95,13655599998.0
2007-11-21 10:30:00,110.95,111.18,110.83,111.04,14385299973.0
2007-11-21 11:00:00,111.03,111.04,110.52,110.66,17965899992.0
2007-11-21 11:30:00,110.66,110.745,110.365,110.56,25728599973.0
2007-11-21 12:00:00,110.555,110.555,109.595,109.64,27568999981.0
2007-11-21 12:30:00,109.635,110.115,109.62,110.045,25697599955.0
2007-11-21 13:00:00,110.05,110.07,109.78,109.795,18274199963.0
2007-11-21 13:30:00,109.805,110.0,109.745,109.905,9786800015.0
2007-11-21 14:00:00,109.905,110.125,109.905,110.085,13988300019.0
2007-11-21 14:30:00,110.085,110.165,109.855,109.945,14314100003.0
2007-11-21 15:00:00,109.955,110.08,109.685,109.89,21756900013.0
2007-11-21 15:30:00,109.81,110.075,109.565,110.025,11722600000.0
2007-11-21 16:00:00,110.025,110.125,109.92,110.05,9645500000.0
2007-11-21 16:30:00,110.055,110.285,109.765,110.095,11389199999.0
2007-11-21 17:00:00,110.095,110.185,109.84,109.895,12072100001.0
2007-11-21 17:30:00,109.9,109.93,109.445,109.47,14418100003.0
2007-11-21 18:00:00,109.46,109.83,109.195,109.73,17227899997.0
2007-11-21 18:30:00,109.725,109.925,109.625,109.695,17656700006.0
2007-11-21 19:00:00,109.695,109.78,109.545,109.605,9034300007.0
2007-11-21 19:30:00,109.605,109.94,109.37,109.93,11054199994.0
2007-11-21 20:00:00,109.915,110.02,109.71,109.77,12184400004.0
2007-11-21 20:30:00,109.76,109.94,109.71,109.91,9063900001.0
2007-11-21 21:00:00,109.91,110.09,109.91,110.06,8703700004.0
2007-11-21 21:30:00,110.07,110.2,109.98,109.98,8500500001.0
2007-11-21 22:00:00,109.98,110.26,109.92,109.925,15442700012.0
2007-11-21 22:30:00,109.935,109.96,109.76,109.8,10539000006.0
2007-11-21 23:00:00,109.8,109.94,109.565,109.9,9205700001.0
2007-11-21 23:30:00,109.9,109.92,109.695,109.81,7067799998.0
2007-11-22 00:00:00,109.97,109.97,109.78,109.92,2484200000.0
2007-11-22 00:30:00,109.92,110.095,109.85,109.96,6922599994.0
2007-11-22 01:00:00,109.96,109.98,109.695,109.75,9396099974.0
2007-11-22 01:30:00,109.75,109.87,109.69,109.71,9663099972.0
2007-11-22 02:00:00,109.71,109.89,109.62,109.865,13628399993.0
2007-11-22 02:30:00,109.85,110.045,109.81,109.9,17074300022.0
2007-11-22 03:00:00,109.9,110.025,109.86,109.96,13705500006.0
2007-11-22 03:30:00,109.98,110.18,109.98,110.16,14910200013.0
2007-11-22 04:00:00,110.165,110.64,110.13,110.61,20953400006.0
2007-11-22 04:30:00,110.61,111.005,110.58,110.89,18536100004.0
2007-11-22 05:00:00,110.88,111.14,110.525,111.14,19117699998.0
2007-11-22 05:30:00,111.14,111.15,110.905,111.08,19199800005.0
2007-11-22 06:00:00,111.08,111.335,111.025,111.05,21938599986.0
2007-11-22 06:30:00,111.05,111.105,110.875,110.975,16349799998.0
2007-11-22 07:00:00,110.985,111.17,110.85,111.04,14983400007.0
2007-11-22 07:30:00,111.04,111.05,110.855,110.88,15324500002.0
2007-11-22 08:00:00,110.87,110.93,110.555,110.59,19984099999.0
2007-11-22 08:30:00,110.59,110.67,110.27,110.39,18695400003.0
2007-11-22 09:00:00,110.39,110.68,110.345,110.455,13793900020.0
2007-11-22 09:30:00,110.465,110.725,110.45,110.705,8644300002.0
2007-11-22 10:00:00,110.705,110.99,110.555,110.635,14523799988.0
2007-11-22 10:30:00,110.635,110.695,110.34,110.465,10676999994.0
2007-11-22 11:00:00,110.46,110.83,110.425,110.64,10047399997.0
2007-11-22 11:30:00,110.63,110.74,110.535,110.57,8337200002.0
2007-11-22 12:00:00,110.57,110.63,110.435,110.6,6426900000.0
2007-11-22 12:30:00,110.6,110.68,110.485,110.52,10618299978.0
2007-11-22 13:00:00,110.52,110.615,110.495,110.58,7314799990.0
2007-11-22 13:30:00,110.59,110.655,110.19,110.23,5263700004.0
2007-11-22 14:00:00,110.235,110.45,110.225,110.325,6306599998.0
2007-11-22 14:30:00,110.325,110.36,110.095,110.13,12253200002.0
2007-11-22 15:00:00,110.13,110.24,110.07,110.2,6308200012.0
2007-11-22 15:30:00,110.2,110.36,110.185,110.25,6542099999.0
2007-11-22 16:00:00,110.25,110.38,110.23,110.29,10281499983.0
2007-11-22 16:30:00,110.29,110.53,110.22,110.275,13318299989.0
2007-11-22 17:00:00,110.33,110.41,110.305,110.39,9297600002.0
2007-11-22 17:30:00,110.38,110.47,109.815,109.86,7947400000.0
2007-11-22 18:00:00,109.855,110.14,109.825,110.05,6030600000.0
2007-11-22 18:30:00,110.05,110.16,109.965,110.135,2439399999.0
2007-11-22 19:00:00,110.125,110.23,109.96,109.97,3664200005.0
2007-11-22 19:30:00,109.97,110.06,109.91,110.02,4669900000.0
2007-11-22 20:00:00,110.03,110.45,110.005,110.14,5720000006.0
2007-11-22 20:30:00,110.14,110.36,110.12,110.3,1393500000.0
2007-11-22 21:00:00,110.28,110.455,110.28,110.385,2319900002.0
2007-11-22 21:30:00,110.385,110.43,110.165,110.19,1455000000.0
2007-11-22 22:00:00,110.18,110.335,110.14,110.215,2543500000.0
2007-11-22 22:30:00,110.215,110.22,110.115,110.155,2368300001.0
2007-11-22 23:00:00,110.17,110.17,110.025,110.03,3245900002.0
2007-11-22 23:30:00,110.03,110.08,109.93,109.95,3002499999.0
2007-11-23 00:00:00,109.95,110.15,109.935,110.14,5357600000.0
2007-11-23 00:30:00,110.14,110.26,110.105,110.22,3284300000.0
2007-11-23 01:00:00,110.22,110.24,110.07,110.1,4123100009.0
2007-11-23 01:30:00,110.1,110.14,110.03,110.09,5081999980.0
2007-11-23 02:00:00,110.09,110.125,110.0,110.12,7145500000.0
2007-11-23 02:30:00,110.1,110.4,110.1,110.38,6642799996.0
2007-11-23 03:00:00,110.39,110.39,110.165,110.335,12096499968.0
2007-11-23 03:30:00,110.335,110.44,110.03,110.11,21347899944.0
2007-11-23 04:00:00,110.11,110.21,110.06,110.15,15154399992.0
2007-11-23 04:30:00,110.15,110.17,109.86,109.91,14266999992.0
2007-11-23 05:00:00,109.93,110.08,109.9,110.08,8419599963.0
2007-11-23 05:30:00,110.08,110.09,109.73,109.77,9199600000.0
2007-11-23 06:00:00,109.77,109.86,109.565,109.63,15002799980.0
2007-11-23 06:30:00,109.63,109.75,109.615,109.73,11150700006.0
2007-11-23 07:00:00,109.73,109.73,109.525,109.65,10031399994.0
2007-11-23 07:30:00,109.65,109.74,109.615,109.655,9636699998.0
2007-11-23 08:00:00,109.655,109.72,109.505,109.51,11642599998.0
2007-11-23 08:30:00,109.51,109.79,109.425,109.78,17456399985.0
2007-11-23 09:00:00,109.78,109.79,109.195,109.44,22456399992.0
2007-11-23 09:30:00,109.44,109.52,109.285,109.42,17260200015.0
2007-11-23 10:00:00,109.42,109.81,109.195,109.785,18326799989.0
2007-11-23 10:30:00,109.785,109.87,109.635,109.85,22412600009.0
2007-11-23 11:00:00,109.845,110.06,109.695,109.83,22486899993.0
2007-11-23 11:30:00,109.83,109.95,109.705,109.83,25094299981.0
2007-11-23 12:00:00,109.825,109.89,109.57,109.595,25733199999.0
2007-11-23 12:30:00,109.59,109.685,109.26,109.4,29951100008.0
2007-11-23 13:00:00,109.4,109.615,109.325,109.34,22130299988.0
2007-11-23 13:30:00,109.34,109.49,109.34,109.42,10156600006.0
2007-11-23 14:00:00,109.42,109.63,109.42,109.53,14502899994.0
2007-11-23 14:30:00,109.53,109.56,109.2,109.48,18761200018.0
2007-11-23 15:00:00,109.48,109.57,109.2,109.28,23782099981.0
2007-11-23 15:30:00,109.28,109.36,109.15,109.2,18525500002.0
2007-11-23 16:00:00,109.2,109.36,109.18,109.23,14043500025.0
2007-11-23 16:30:00,109.23,109.425,109.06,109.08,24016799983.0
2007-11-23 17:00:00,109.08,109.26,109.04,109.16,17794400033.0
2007-11-23 17:30:00,109.16,109.23,108.99,109.11,16330600022.0
2007-11-23 18:00:00,109.11,109.4,109.11,109.25,16044400011.0
2007-11-23 18:30:00,109.26,109.66,109.14,109.375,6770499994.0
2007-11-23 19:00:00,109.375,109.63,109.31,109.625,7045499999.0
2007-11-23 19:30:00,109.625,109.825,109.615,109.77,6160299966.0
2007-11-23 20:00:00,109.77,109.77,109.57,109.63,4134200003.0
2007-11-23 20:30:00,109.63,109.695,109.415,109.455,5434799999.0
2007-11-23 21:00:00,109.455,109.475,109.28,109.32,5984400000.0
2007-11-23 21:30:00,109.32,109.38,109.295,109.32,3801599999.0
2007-11-23 22:00:00,109.32,109.37,109.26,109.355,3658799980.0
2007-11-23 22:30:00,109.36,109.43,109.315,109.42,6560800009.0
2007-11-23 23:00:00,109.435,109.44,109.41,109.44,703899993.0
2007-11-26 00:00:00,109.91,109.94,109.68,109.75,6472700000.0
2007-11-26 00:30:00,109.75,109.92,109.75,109.9,5281100000.0
2007-11-26 01:00:00,109.9,110.27,109.89,110.2,4104600003.0
2007-11-26 01:30:00,110.2,110.45,110.15,110.2,9891899993.0
2007-11-26 02:00:00,110.2,110.235,110.065,110.165,17684199997.0
2007-11-26 02:30:00,110.165,110.32,110.13,110.17,14946700003.0
2007-11-26 03:00:00,110.18,110.185,110.03,110.155,8048999990.0
2007-11-26 03:30:00,110.155,110.23,110.125,110.16,9039399996.0
2007-11-26 04:00:00,110.185,110.36,110.14,110.305,10769899989.0
2007-11-26 04:30:00,110.32,110.32,110.115,110.13,8793399998.0
2007-11-26 05:00:00,110.115,110.175,109.76,109.92,25280699991.0
2007-11-26 05:30:00,109.92,110.115,109.82,110.105,11495900012.0
2007-11-26 06:00:00,110.105,110.17,109.945,109.975,9825400010.0
2007-11-26 06:30:00,109.975,110.255,109.905,110.165,8956400012.0
2007-11-26 07:00:00,110.165,110.405,110.135,110.225,9546800008.0
2007-11-26 07:30:00,110.23,110.265,110.055,110.26,10063599992.0
2007-11-26 08:00:00,110.265,110.37,110.215,110.255,7544999999.0
2007-11-26 08:30:00,110.26,110.3,110.1,110.175,10505899994.0
2007-11-26 09:00:00,110.175,110.285,109.995,110.055,5828800005.0
2007-11-26 09:30:00,110.055,110.395,110.005,110.395,10538900014.0
2007-11-26 10:00:00,110.395,110.515,110.345,110.455,6908900009.0
2007-11-26 10:30:00,110.455,110.685,110.435,110.655,10438200009.0
2007-11-26 11:00:00,110.655,110.715,110.455,110.51,7020100002.0
2007-11-26 11:30:00,110.51,110.62,110.455,110.535,4457600009.0
2007-11-26 12:00:00,110.535,110.665,110.415,110.475,5947900002.0
2007-11-26 12:30:00,110.465,110.525,110.285,110.405,6299900004.0
2007-11-26 13:00:00,110.405,110.655,110.4,110.47,5911500000.0
2007-11-26 13:30:00,110.46,110.605,110.425,110.565,4299300002.0
2007-11-26 14:00:00,110.565,110.61,110.225,110.235,6459000011.0
2007-11-26 14:30:00,110.235,110.255,109.81,109.845,7783200006.0
2007-11-26 15:00:00,109.845,110.0,109.755,109.81,8159100008.0
2007-11-26 15:30:00,109.805,109.875,109.51,109.685,6861999998.0
2007-11-26 16:00:00,109.685,109.835,109.615,109.815,7039300004.0
2007-11-26 16:30:00,109.815,109.865,109.63,109.845,18217900022.0
2007-11-26 17:00:00,109.835,109.96,109.685,109.715,15063800002.0
2007-11-26 17:30:00,109.715,109.835,109.55,109.59,19434599999.0
2007-11-26 18:00:00,109.6,109.66,109.295,109.435,20398900018.0
2007-11-26 18:30:00,109.43,109.565,109.415,109.505,24345700006.0
2007-11-26 19:00:00,109.495,109.685,109.465,109.675,20684100004.0
2007-11-26 19:30:00,109.685,109.685,109.465,109.555,25739600011.0
2007-11-26 20:00:00,109.555,109.615,109.485,109.495,20841299998.0
2007-11-26 20:30:00,109.495,109.655,109.345,109.375,18271400000.0
2007-11-26 21:00:00,109.375,109.51,109.215,109.435,18538699996.0
2007-11-26 21:30:00,109.435,109.475,109.2,109.225,17389999995.0
2007-11-26 22:00:00,109.225,109.225,108.7,108.825,21710100013.0
2007-11-26 22:30:00,108.83,108.885,108.135,108.18,24308300098.0
2007-11-26 23:00:00,108.17,108.425,108.15,108.385,29040000022.0
2007-11-26 23:30:00,108.385,108.535,108.375,108.42,23174800009.0
2007-11-27 00:00:00,108.57,108.67,108.31,108.47,31273800000.0
2007-11-27 00:30:00,108.51,108.615,108.345,108.58,50707100000.0
2007-11-27 01:00:00,108.62,108.86,108.46,108.81,51497500001.0
2007-11-27 01:30:00,108.8,108.92,108.39,108.58,48185499938.0
2007-11-27 02:00:00,108.58,108.89,108.58,108.82,45780700003.0
2007-11-27 02:30:00,108.82,108.85,108.575,108.65,41340300021.0
2007-11-27 03:00:00,108.65,108.88,108.44,108.45,52018400004.0
2007-11-27 03:30:00,108.46,109.01,108.42,108.62,53367399988.0
2007-11-27 04:00:00,108.62,110.21,108.49,110.16,53179100008.0
2007-11-27 04:30:00,109.93,110.53,108.385,110.3,53276900043.0
2007-11-27 05:00:00,108.9,110.21,108.89,109.92,45942000031.0
2007-11-27 05:30:00,109.92,110.74,109.51,110.3,42997000013.0
2007-11-27 06:00:00,110.3,110.31,109.51,109.795,42821199999.0
2007-11-27 06:30:00,109.795,109.89,109.49,109.84,38529700015.0
2007-11-27 07:00:00,109.655,110.2,109.5,109.5,48631300269.0
2007-11-27 07:30:00,109.92,110.1,109.595,109.84,39201100003.0
2007-11-27 08:00:00,109.84,110.21,109.25,109.45,42105600067.0
2007-11-27 08:30:00,109.46,110.115,109.32,109.53,33478300015.0
2007-11-27 09:00:00,109.535,109.62,108.97,109.45,33357299999.0
2007-11-27 09:30:00,109.445,109.565,109.07,109.09,20481600087.0
2007-11-27 10:00:00,109.345,109.395,108.96,109.01,19664100043.0
2007-11-27 10:30:00,109.01,109.325,108.955,109.07,19117700024.0
2007-11-27 11:00:00,109.085,109.355,109.065,109.225,21898900040.0
2007-11-27 11:30:00,109.225,109.26,108.695,108.865,27648600036.0
2007-11-27 12:00:00,108.865,109.025,108.825,108.935,20601499991.0
2007-11-27 12:30:00,108.935,109.025,108.87,109.02,25518900088.0
2007-11-27 13:00:00,109.02,109.165,108.985,109.055,23750600029.0
2007-11-27 13:30:00,109.055,109.065,108.915,108.945,22278500053.0
2007-11-27 14:00:00,108.95,108.975,108.23,108.725,27123600158.0
2007-11-27 14:30:00,108.73,108.775,108.18,108.205,21487600022.0
2007-11-27 15:00:00,108.2,108.8,108.145,108.62,32392300197.0
2007-11-27 15:30:00,108.62,108.87,108.37,108.75,39323500210.0
2007-11-27 16:00:00,108.75,108.87,108.22,108.68,41222200088.0
2007-11-27 16:30:00,108.68,109.06,108.54,108.575,42409300186.0
2007-11-27 17:00:00,108.575,108.62,108.085,108.32,30975700016.0
2007-11-27 17:30:00,108.32,109.19,108.31,109.17,26079599961.0
2007-11-27 18:00:00,109.17,109.2,108.73,109.05,34907199827.0
2007-11-27 18:30:00,109.05,109.2,108.92,108.98,32272199845.0
2007-11-27 19:00:00,108.98,109.07,108.7,108.82,31685599923.0
2007-11-27 19:30:00,108.82,109.17,108.82,108.96,37967700076.0
2007-11-27 20:00:00,108.96,109.405,108.84,109.315,32214299998.0
2007-11-27 20:30:00,109.315,109.375,108.785,108.895,20765899985.0
2007-11-27 21:00:00,108.895,108.925,108.655,108.815,19811099998.0
2007-11-27 21:30:00,108.815,108.92,108.445,108.845,18949399991.0
2007-11-27 22:00:00,108.835,109.125,108.765,109.015,24059099968.0
2007-11-27 22:30:00,109.015,109.385,108.985,109.345,23176699999.0
2007-11-27 23:00:00,109.325,109.38,109.175,109.355,30061099956.0
2007-11-27 23:30:00,109.355,109.605,109.285,109.285,34836699980.0
2007-11-28 00:00:00,109.22,109.4,109.11,109.3,48387600000.0
2007-11-28 00:30:00,109.31,109.31,109.06,109.215,54283900008.0
2007-11-28 01:00:00,109.215,109.375,109.03,109.295,35581300000.0
2007-11-28 01:30:00,109.295,109.295,108.87,109.225,25686499994.0
2007-11-28 02:00:00,109.225,109.25,108.79,108.96,25174100031.0
2007-11-28 02:30:00,108.96,109.02,108.8,108.96,17459200017.0
2007-11-28 03:00:00,108.96,109.065,108.755,108.835,33449100011.0
2007-11-28 03:30:00,108.835,109.125,108.68,108.985,32878499916.0
2007-11-28 04:00:00,108.66,108.91,108.64,108.87,34867899972.0
2007-11-28 04:30:00,108.87,108.885,108.64,108.655,21445500059.0
2007-11-28 05:00:00,108.655,108.9,108.635,108.865,39336300023.0
2007-11-28 05:30:00,108.865,108.885,108.565,108.675,25490999962.0
2007-11-28 06:00:00,108.675,108.97,108.61,108.81,24826199930.0
2007-11-28 06:30:00,108.81,108.925,108.685,108.86,12194799993.0
2007-11-28 07:00:00,108.865,109.06,108.805,109.0,18218899998.0
2007-11-28 07:30:00,109.0,109.075,108.895,109.005,10478099997.0
2007-11-28 08:00:00,108.97,109.26,108.875,109.125,22573649951.0
2007-11-28 08:30:00,109.0,109.22,108.99,109.125,34864699962.0
2007-11-28 09:00:00,109.125,109.2,108.935,108.97,23468400061.0
2007-11-28 09:30:00,108.965,109.185,108.955,109.1,19746100065.0
2007-11-28 10:00:00,109.095,109.11,108.935,108.97,19209099992.0
2007-11-28 10:30:00,108.965,109.375,108.935,109.135,16028400011.0
2007-11-28 11:00:00,109.135,109.315,108.995,109.195,16015400000.0
2007-11-28 11:30:00,109.195,109.325,109.07,109.135,18625300002.0
2007-11-28 12:00:00,109.13,109.355,109.045,109.13,22303200000.0
2007-11-28 12:30:00,109.13,109.405,109.075,109.39,17621200000.0
2007-11-28 13:00:00,109.39,109.895,109.385,109.835,17418000000.0
2007-11-28 13:30:00,109.835,110.215,109.815,109.935,17898099998.0
2007-11-28 14:00:00,109.94,110.13,109.83,110.115,17098500002.0
2007-11-28 14:30:00,110.115,110.49,110.09,110.17,19032800003.0
2007-11-28 15:00:00,110.17,110.6,110.08,110.59,24268999994.0
2007-11-28 15:30:00,110.59,110.74,110.36,110.53,30284599973.0
2007-11-28 16:00:00,110.53,110.59,110.37,110.38,24592799965.0
2007-11-28 16:30:00,110.38,110.71,110.36,110.54,31153999996.0
2007-11-28 17:00:00,110.525,110.61,110.35,110.58,27276599997.0
2007-11-28 17:30:00,110.58,110.99,110.54,110.85,25617900002.0
2007-11-28 18:00:00,110.85,111.11,110.765,110.97,26298599997.0
2007-11-28 18:30:00,110.97,111.45,110.91,111.41,25807200002.0
2007-11-28 19:00:00,111.41,111.58,111.21,111.54,24200799985.0
2007-11-28 19:30:00,111.54,111.76,111.53,111.65,30920299976.0
2007-11-28 20:00:00,111.65,111.65,111.45,111.55,30797199930.0
2007-11-28 20:30:00,111.56,112.01,111.47,111.955,26363899987.0
2007-11-28 21:00:00,111.955,111.96,111.66,111.77,26979499981.0
2007-11-28 21:30:00,111.77,111.83,111.58,111.65,26855799989.0
2007-11-28 22:00:00,111.65,111.775,111.56,111.68,46295399924.0
2007-11-28 22:30:00,111.68,111.69,111.55,111.63,47464399827.0
2007-11-28 23:00:00,111.58,111.73,111.44,111.72,36754699915.0
2007-11-28 23:30:00,111.72,111.775,111.49,111.57,39953099991.0
2007-11-29 00:00:00,111.57,111.66,111.23,111.6,43918300000.0
2007-11-29 00:30:00,111.6,111.62,111.21,111.465,51442100002.0
2007-11-29 01:00:00,111.465,111.55,111.165,111.17,26120700002.0
2007-11-29 01:30:00,111.17,111.44,111.17,111.39,27474899977.0
2007-11-29 02:00:00,111.39,111.535,111.39,111.45,26049900003.0
2007-11-29 02:30:00,111.45,111.465,111.115,111.19,30584099999.0
2007-11-29 03:00:00,111.19,111.5,111.185,111.38,21596199971.0
2007-11-29 03:30:00,111.38,111.545,111.31,111.545,26097100001.0
2007-11-29 04:00:00,111.545,111.575,111.43,111.465,20636300000.0
2007-11-29 04:30:00,111.465,111.62,111.44,111.555,31774099985.0
2007-11-29 05:00:00,111.555,111.575,111.445,111.535,22158900052.0
2007-11-29 05:30:00,111.535,111.62,111.36,111.38,15877600002.0
2007-11-29 06:00:00,111.38,111.435,111.255,111.265,21384900000.0
2007-11-29 06:30:00,111.265,111.295,111.115,111.145,19301000000.0
2007-11-29 07:00:00,111.145,111.375,111.115,111.315,21424200004.0
2007-11-29 07:30:00,111.315,111.355,111.205,111.355,17310400000.0
2007-11-29 08:00:00,111.355,111.53,111.265,111.275,28257100001.0
2007-11-29 08:30:00,111.275,111.64,111.235,111.575,25798000000.0
2007-11-29 09:00:00,111.575,111.585,111.355,111.405,17801299975.0
2007-11-29 09:30:00,111.405,111.435,111.005,111.065,19686699970.0
2007-11-29 10:00:00,111.065,111.48,110.995,111.325,16784500006.0
2007-11-29 10:30:00,111.325,111.605,111.305,111.59,20872200017.0
2007-11-29 11:00:00,111.59,111.59,111.255,111.295,18553699967.0
2007-11-29 11:30:00,111.295,111.515,111.285,111.485,24554599996.0
2007-11-29 12:00:00,111.49,111.915,111.425,111.675,23546900072.0
2007-11-29 12:30:00,111.675,111.865,111.485,111.765,23188600005.0
2007-11-29 13:00:00,111.765,111.8,111.215,111.26,23180900006.0
2007-11-29 13:30:00,111.26,111.465,111.06,111.06,17902400007.0
2007-11-29 14:00:00,111.06,111.295,111.03,111.235,19941400026.0
2007-11-29 14:30:00,111.235,111.305,110.985,111.05,22554800003.0
2007-11-29 15:00:00,111.05,111.195,110.795,110.815,19600000006.0
2007-11-29 15:30:00,110.815,110.815,110.345,110.55,16759900003.0
2007-11-29 16:00:00,110.55,110.555,110.085,110.085,14637900006.0
2007-11-29 16:30:00,110.085,110.295,110.0,110.02,15602600005.0
2007-11-29 17:00:00,110.02,110.12,109.76,110.06,14708900015.0
2007-11-29 17:30:00,110.055,110.44,109.955,110.425,16840000008.0
2007-11-29 18:00:00,110.425,110.74,110.345,110.555,14850599963.0
2007-11-29 18:30:00,110.555,110.895,110.545,110.715,15249300020.0
2007-11-29 19:00:00,110.715,110.74,110.175,110.2,15373900007.0
2007-11-29 19:30:00,110.205,110.25,109.735,109.75,22142700035.0
2007-11-29 20:00:00,109.755,109.965,109.675,109.805,14974999997.0
2007-11-29 20:30:00,109.805,109.935,109.63,109.79,9653100000.0
2007-11-29 21:00:00,109.81,110.115,109.755,109.995,17813300000.0
2007-11-29 21:30:00,109.995,110.215,109.905,110.215,17356400060.0
2007-11-29 22:00:00,110.215,110.235,110.035,110.215,15943800027.0
2007-11-29 22:30:00,110.215,110.215,110.055,110.155,19442799998.0
2007-11-29 23:00:00,110.155,110.235,110.1,110.225,26698600009.0
2007-11-29 23:30:00,110.225,110.26,109.97,110.05,29701900015.0
2007-11-30 00:00:00,110.05,110.13,109.985,110.1,36683800000.0
2007-11-30 00:30:00,110.11,110.125,109.97,110.055,41764300000.0
2007-11-30 01:00:00,110.055,110.2,109.97,110.095,43090999912.0
2007-11-30 01:30:00,110.095,110.25,109.97,110.08,43638099946.0
2007-11-30 02:00:00,110.08,110.63,109.98,110.04,28519199927.0
2007-11-30 02:30:00,110.04,110.525,110.025,110.435,38130099994.0
2007-11-30 03:00:00,110.435,110.72,110.365,110.435,32308899991.0
2007-11-30 03:30:00,110.435,110.51,110.265,110.425,31164000023.0
2007-11-30 04:00:00,110.415,110.63,110.305,110.31,40675499998.0
2007-11-30 04:30:00,110.31,110.69,110.29,110.475,33033500004.0
2007-11-30 05:00:00,110.485,110.66,110.455,110.615,33863100030.0
2007-11-30 05:30:00,110.615,110.76,110.565,110.665,20193299998.0
2007-11-30 06:00:00,110.665,110.785,110.605,110.715,26444099947.0
2007-11-30 06:30:00,110.705,110.825,110.665,110.69,29398299994.0
2007-11-30 07:00:00,110.685,110.735,110.49,110.71,30106299889.0
2007-11-30 07:30:00,110.705,110.71,110.465,110.515,30495099961.0
2007-11-30 08:00:00,110.515,110.7,110.48,110.68,21190000093.0
2007-11-30 08:30:00,110.68,110.805,110.545,110.65,13793200016.0
2007-11-30 09:00:00,110.655,110.775,110.495,110.595,18698800093.0
2007-11-30 09:30:00,110.595,110.95,110.505,110.95,37975400002.0
2007-11-30 10:00:00,110.95,110.955,110.485,110.59,18220599997.0
2007-11-30 10:30:00,110.585,110.8,110.515,110.72,23626000007.0
2007-11-30 11:00:00,110.72,110.77,110.545,110.705,23311999958.0
2007-11-30 11:30:00,110.695,110.845,110.565,110.78,27985100009.0
2007-11-30 12:00:00,110.78,111.375,110.765,111.285,29360800086.0
2007-11-30 12:30:00,111.285,111.36,110.965,111.07,23617399991.0
2007-11-30 13:00:00,111.055,111.525,111.045,111.505,28350699990.0
2007-11-30 13:30:00,111.515,111.535,111.215,111.235,16125599993.0
2007-11-30 14:00:00,111.235,111.275,111.135,111.2,16751000008.0
2007-11-30 14:30:00,111.2,111.36,111.155,111.36,15987000016.0
2007-11-30 15:00:00,111.36,111.375,111.015,111.055,21017200021.0
2007-11-30 15:30:00,111.055,111.29,110.865,111.135,20016799994.0
2007-11-30 16:00:00,111.135,111.23,110.845,111.015,19088900000.0
2007-11-30 16:30:00,111.015,111.175,110.98,111.05,17327900019.0
2007-11-30 17:00:00,111.05,111.2,110.935,111.0,14502800004.0
2007-11-30 17:30:00,111.0,111.245,110.905,110.905,18752799996.0
2007-11-30 18:00:00,110.905,111.125,110.57,110.81,14859599999.0
2007-11-30 18:30:00,110.81,111.085,110.725,110.925,17634999998.0
2007-11-30 19:00:00,110.925,110.945,110.615,110.84,24324699963.0
2007-11-30 19:30:00,110.845,110.85,110.665,110.735,22439199994.0
2007-11-30 20:00:00,110.735,110.905,110.565,110.885,21518299963.0
2007-11-30 20:30:00,110.885,111.105,110.845,111.045,17456499997.0
2007-11-30 21:00:00,111.045,111.055,110.825,110.96,22281499977.0
2007-11-30 21:30:00,110.96,111.13,110.905,111.045,16055599963.0
2007-11-30 22:00:00,111.045,111.14,110.88,111.105,23269599990.0
2007-11-30 22:30:00,111.105,111.14,110.965,111.095,15915899998.0
2007-11-30 23:00:00,111.095,111.125,111.085,111.125,280100000.0
2007-12-03 00:00:00,111.0,111.13,110.87,110.92,1639100000.0
2007-12-03 00:30:00,110.93,111.05,110.9,110.98,4474400000.0
2007-12-03 01:00:00,110.97,111.165,110.93,111.06,8199499999.0
2007-12-03 01:30:00,111.06,111.13,110.975,111.045,6345099999.0
2007-12-03 02:00:00,111.045,111.12,111.03,111.05,6551700001.0
2007-12-03 02:30:00,111.065,111.07,110.79,110.825,13732299992.0
2007-12-03 03:00:00,110.825,110.835,110.605,110.69,6927599998.0
2007-12-03 03:30:00,110.685,110.725,110.55,110.615,7379000001.0
2007-12-03 04:00:00,110.615,110.635,110.44,110.465,6975100003.0
2007-12-03 04:30:00,110.465,110.535,110.395,110.435,5305700000.0
2007-12-03 05:00:00,110.435,110.5,110.42,110.485,3696599997.0
2007-12-03 05:30:00,110.485,110.615,110.48,110.52,3143999999.0
2007-12-03 06:00:00,110.52,110.605,110.47,110.565,3067600005.0
2007-12-03 06:30:00,110.555,110.595,110.415,110.475,6553399996.0
2007-12-03 07:00:00,110.475,110.6,110.44,110.55,2750600000.0
2007-12-03 07:30:00,110.55,110.62,110.525,110.605,4180100000.0
2007-12-03 08:00:00,110.6,110.65,110.485,110.58,6882800003.0
2007-12-03 08:30:00,110.58,110.86,110.575,110.715,6562900000.0
2007-12-03 09:00:00,110.715,110.81,110.625,110.765,7053200000.0
2007-12-03 09:30:00,110.765,110.825,110.385,110.525,8174700004.0
2007-12-03 10:00:00,110.525,110.695,110.52,110.575,7824100002.0
2007-12-03 10:30:00,110.575,110.585,110.105,110.235,8617499998.0
2007-12-03 11:00:00,110.215,110.375,110.09,110.09,13149699998.0
2007-12-03 11:30:00,110.09,110.235,110.045,110.17,5224600000.0
2007-12-03 12:00:00,110.17,110.3,110.16,110.185,8443200002.0
2007-12-03 12:30:00,110.185,110.45,110.18,110.315,5161800001.0
2007-12-03 13:00:00,110.315,110.335,110.055,110.125,5300399999.0
2007-12-03 13:30:00,110.125,110.245,110.005,110.045,7347600002.0
2007-12-03 14:00:00,110.045,110.225,110.015,110.16,8636199993.0
2007-12-03 14:30:00,110.155,110.385,110.14,110.24,7425800000.0
2007-12-03 15:00:00,110.24,110.425,110.03,110.135,10257800019.0
2007-12-03 15:30:00,110.135,110.185,110.07,110.095,7726599990.0
2007-12-03 16:00:00,110.1,110.18,109.925,109.98,10316600018.0
2007-12-03 16:30:00,109.985,110.02,109.78,109.88,18689999945.0
2007-12-03 17:00:00,109.88,110.05,109.81,110.01,16238599954.0
2007-12-03 17:30:00,110.01,110.36,109.99,110.32,13662399976.0
2007-12-03 18:00:00,110.32,110.34,110.11,110.23,13716199991.0
2007-12-03 18:30:00,110.23,110.42,110.23,110.4,12207800004.0
2007-12-03 19:00:00,110.41,110.48,110.24,110.48,10867600012.0
2007-12-03 19:30:00,110.48,110.54,110.39,110.48,10404800010.0
2007-12-03 20:00:00,110.47,110.5,110.33,110.36,8731500022.0
2007-12-03 20:30:00,110.36,110.47,110.22,110.26,14034000024.0
2007-12-03 21:00:00,110.27,110.49,110.255,110.37,10460700016.0
2007-12-03 21:30:00,110.355,110.52,110.33,110.49,12095800008.0
2007-12-03 22:00:00,110.49,110.54,110.34,110.52,8560500014.0
2007-12-03 22:30:00,110.52,110.55,110.44,110.445,10428400015.0
2007-12-03 23:00:00,110.44,110.5,110.39,110.43,8126099973.0
2007-12-03 23:30:00,110.43,110.54,110.4,110.49,4361899994.0
2007-12-04 00:00:00,110.49,110.49,110.32,110.415,4293200000.0
2007-12-04 00:30:00,110.415,110.46,110.34,110.415,6736499992.0
2007-12-04 01:00:00,110.415,110.51,110.33,110.35,9794599999.0
2007-12-04 01:30:00,110.345,110.46,110.25,110.44,16507799970.0
2007-12-04 02:00:00,110.44,110.5,110.26,110.29,17409599980.0
2007-12-04 02:30:00,110.29,110.3,110.11,110.18,19568199985.0
2007-12-04 03:00:00,110.18,110.19,109.96,110.04,26133500146.0
2007-12-04 03:30:00,110.04,110.14,110.0,110.13,14474200009.0
2007-12-04 04:00:00,110.13,110.2,110.085,110.15,14927100014.0
2007-12-04 04:30:00,110.15,110.19,110.11,110.15,10233500046.0
2007-12-04 05:00:00,110.15,110.25,110.14,110.25,12342400068.0
2007-12-04 05:30:00,110.25,110.29,110.16,110.215,10118100015.0
2007-12-04 06:00:00,110.215,110.25,110.04,110.07,11563600006.0
2007-12-04 06:30:00,110.07,110.08,109.88,109.89,15053600012.0
2007-12-04 07:00:00,109.89,109.94,109.77,109.83,14419999970.0
2007-12-04 07:30:00,109.83,109.89,109.81,109.86,7570899999.0
2007-12-04 08:00:00,109.86,109.89,109.76,109.81,16981300028.0
2007-12-04 08:30:00,109.81,109.915,109.68,109.79,15281200039.0
2007-12-04 09:00:00,109.79,109.91,109.74,109.775,18738799956.0
2007-12-04 09:30:00,109.775,109.93,109.69,109.72,12871599971.0
2007-12-04 10:00:00,109.72,109.97,109.7,109.89,18044899931.0
2007-12-04 10:30:00,109.89,109.93,109.68,109.84,10652899934.0
2007-12-04 11:00:00,109.85,109.92,109.64,109.67,15290099969.0
2007-12-04 11:30:00,109.67,109.76,109.53,109.62,15345799858.0
2007-12-04 12:00:00,109.62,109.62,109.315,109.55,18553799950.0
2007-12-04 12:30:00,109.56,109.71,109.32,109.57,15526499918.0
2007-12-04 13:00:00,109.57,109.81,109.25,109.27,16461799963.0
2007-12-04 13:30:00,109.27,109.35,109.1,109.13,12543399991.0
2007-12-04 14:00:00,109.13,109.47,109.08,109.4,19290999817.0
2007-12-04 14:30:00,109.4,109.41,109.1,109.14,14094799907.0
2007-12-04 15:00:00,109.14,109.35,109.01,109.23,16134799942.0
2007-12-04 15:30:00,109.23,109.35,109.01,109.21,20079799902.0
2007-12-04 16:00:00,108.67,108.85,108.12,108.13,19354900013.0
2007-12-04 16:30:00,108.12,108.26,107.95,108.23,16941299986.0
2007-12-04 17:00:00,108.22,108.48,108.15,108.44,16631900003.0
2007-12-04 17:30:00,108.43,108.65,108.35,108.52,21647600007.0
2007-12-04 18:00:00,108.52,108.75,108.425,108.64,17037500000.0
2007-12-04 18:30:00,108.64,108.64,108.52,108.52,16038500006.0
2007-12-04 19:00:00,108.52,108.6,108.365,108.43,13219400008.0
2007-12-04 19:30:00,108.43,108.56,108.38,108.51,10609999995.0
2007-12-04 20:00:00,108.51,108.62,108.49,108.51,11230600021.0
2007-12-04 20:30:00,108.51,108.59,108.46,108.56,7632000005.0
2007-12-04 21:00:00,108.56,108.59,108.46,108.57,9730600011.0
2007-12-04 21:30:00,108.57,108.59,108.26,108.3,12157400017.0
2007-12-04 22:00:00,108.3,108.665,108.25,108.6,13161300022.0
2007-12-04 22:30:00,108.585,108.6,108.28,108.41,16611700007.0
2007-12-04 23:00:00,108.41,108.45,108.33,108.39,12569700005.0
2007-12-04 23:30:00,108.36,108.68,108.345,108.67,7920799985.0
2007-12-05 00:00:00,108.67,108.7,108.37,108.42,7983800008.0
2007-12-05 00:30:00,108.42,108.615,108.25,108.48,8995100007.0
2007-12-05 01:00:00,108.48,108.875,108.48,108.74,13014600017.0
2007-12-05 01:30:00,108.735,108.76,108.4,108.5,14351100034.0
2007-12-05 02:00:00,108.495,108.57,108.37,108.48,14061800019.0
2007-12-05 02:30:00,108.48,108.64,108.36,108.39,18494600045.0
2007-12-05 03:00:00,108.39,108.47,108.24,108.26,21950600026.0
2007-12-05 03:30:00,108.26,108.47,108.24,108.41,13126700010.0
2007-12-05 04:00:00,108.42,108.46,108.31,108.42,14167100002.0
2007-12-05 04:30:00,108.42,108.7,108.42,108.535,23734400022.0
2007-12-05 05:00:00,108.535,108.68,108.53,108.58,12169199992.0
2007-12-05 05:30:00,108.58,108.66,108.53,108.61,9091499992.0
2007-12-05 06:00:00,108.61,108.84,108.56,108.82,16868499998.0
2007-12-05 06:30:00,108.82,108.84,108.69,108.71,16756300019.0
2007-12-05 07:00:00,108.71,108.71,108.5,108.535,25070000058.0
2007-12-05 07:30:00,108.535,108.62,108.51,108.59,16889000039.0
2007-12-05 08:00:00,108.59,108.635,108.42,108.61,20612900032.0
2007-12-05 08:30:00,108.61,108.82,108.59,108.76,20688799986.0
2007-12-05 09:00:00,108.76,109.05,108.76,108.965,11953400010.0
2007-12-05 09:30:00,108.965,109.07,108.875,109.065,3842600000.0
2007-12-05 10:00:00,109.055,109.07,108.71,108.84,17762199998.0
2007-12-05 10:30:00,108.84,108.9,108.61,108.62,13801300005.0
2007-12-05 11:00:00,108.62,108.83,108.56,108.69,15037400001.0
2007-12-05 11:30:00,108.685,108.81,108.51,108.8,12762600004.0
2007-12-05 12:00:00,108.8,108.87,108.06,108.07,16075300010.0
2007-12-05 12:30:00,108.07,108.31,108.04,108.29,8276900002.0
2007-12-05 13:00:00,108.29,108.39,108.14,108.2,9355800008.0
2007-12-05 13:30:00,108.2,108.25,108.01,108.03,10011000006.0
2007-12-05 14:00:00,108.06,108.18,107.89,107.9,14906199992.0
2007-12-05 14:30:00,107.9,108.39,107.88,108.3,18887000011.0
2007-12-05 15:00:00,108.3,108.72,108.29,108.62,19127799999.0
2007-12-05 15:30:00,108.62,109.05,108.54,109.01,19989000000.0
2007-12-05 16:00:00,109.01,109.35,108.88,109.3,13058400004.0
2007-12-05 16:30:00,109.31,109.34,109.08,109.28,15478300002.0
2007-12-05 17:00:00,109.28,109.36,109.22,109.26,20188300004.0
2007-12-05 17:30:00,109.26,109.58,109.26,109.52,17131399996.0
2007-12-05 18:00:00,109.52,109.55,109.26,109.53,25276699971.0
2007-12-05 18:30:00,109.52,109.55,109.36,109.44,17422599999.0
2007-12-05 19:00:00,109.44,109.49,109.38,109.4,11225600004.0
2007-12-05 19:30:00,109.4,109.43,109.11,109.11,12218500009.0
2007-12-05 20:00:00,109.11,109.11,108.72,108.79,19474500012.0
2007-12-05 20:30:00,108.8,109.12,108.79,109.105,19086100066.0
2007-12-05 21:00:00,109.07,109.14,108.9,108.99,20413100032.0
2007-12-05 21:30:00,109.0,109.06,108.7,108.75,19801200042.0
2007-12-05 22:00:00,108.75,109.19,108.72,109.03,19276800047.0
2007-12-05 22:30:00,109.03,109.26,108.98,109.21,14030600056.0
2007-12-05 23:00:00,109.21,109.45,109.21,109.39,11619000007.0
2007-12-05 23:30:00,109.39,109.59,109.36,109.55,11532100019.0
2007-12-06 00:00:00,109.59,109.72,109.38,109.445,2614100000.0
2007-12-06 00:30:00,109.46,109.75,109.46,109.705,10497800012.0
2007-12-06 01:00:00,109.705,109.76,109.6,109.65,15335499980.0
2007-12-06 01:30:00,109.65,109.69,109.46,109.63,15593199976.0
2007-12-06 02:00:00,109.63,109.63,109.48,109.57,15494399996.0
2007-12-06 02:30:00,109.57,109.66,109.55,109.66,13860700004.0
2007-12-06 03:00:00,109.66,109.9,109.65,109.755,23315200050.0
2007-12-06 03:30:00,109.755,109.785,109.49,109.55,17818700028.0
2007-12-06 04:00:00,109.55,109.65,109.51,109.615,17783500039.0
2007-12-06 04:30:00,109.615,109.7,109.6,109.65,11462300034.0
2007-12-06 05:00:00,109.65,109.69,109.42,109.455,15423100001.0
2007-12-06 05:30:00,109.46,109.5,109.42,109.49,8244900012.0
2007-12-06 06:00:00,109.49,109.58,109.47,109.49,12247500036.0
2007-12-06 06:30:00,109.49,109.53,109.42,109.46,9811700050.0
2007-12-06 07:00:00,109.46,109.51,109.38,109.49,6665200013.0
2007-12-06 07:30:00,109.48,109.6,109.48,109.52,4285699997.0
2007-12-06 08:00:00,109.52,109.58,109.44,109.51,6460400006.0
2007-12-06 08:30:00,109.51,109.51,109.17,109.275,19289800091.0
2007-12-06 09:00:00,109.28,109.32,109.07,109.1,20566300004.0
2007-12-06 09:30:00,109.095,109.38,109.07,109.18,11451199997.0
2007-12-06 10:00:00,109.18,109.25,109.11,109.19,13168599965.0
2007-12-06 10:30:00,109.19,109.24,108.97,109.11,15417400002.0
2007-12-06 11:00:00,109.11,109.42,109.07,109.28,16888000043.0
2007-12-06 11:30:00,109.28,109.28,109.16,109.21,7517899999.0
2007-12-06 12:00:00,109.2,109.33,109.12,109.14,9156500006.0
2007-12-06 12:30:00,109.14,109.18,109.04,109.04,6879700002.0
2007-12-06 13:00:00,109.04,109.1,108.76,108.93,9701700002.0
2007-12-06 13:30:00,108.94,109.16,108.83,109.12,13963200009.0
2007-12-06 14:00:00,109.13,109.15,108.9,109.06,12323700004.0
2007-12-06 14:30:00,109.06,109.28,108.96,108.97,11615699983.0
2007-12-06 15:00:00,108.97,109.07,108.87,108.89,16047000001.0
2007-12-06 15:30:00,108.89,109.31,108.88,109.05,21989699973.0
2007-12-06 16:00:00,109.05,109.24,109.03,109.07,16279699967.0
2007-12-06 16:30:00,109.07,109.7,109.07,109.49,21880800004.0
2007-12-06 17:00:00,109.49,109.82,109.385,109.74,20004500000.0
2007-12-06 17:30:00,109.74,109.87,109.63,109.87,21648699998.0
2007-12-06 18:00:00,109.85,109.94,109.55,109.65,16649400002.0
2007-12-06 18:30:00,109.65,109.7,109.51,109.66,18131100022.0
2007-12-06 19:00:00,109.66,110.02,109.65,109.85,12660400003.0
2007-12-06 19:30:00,109.835,110.01,109.79,109.94,9050900000.0
2007-12-06 20:00:00,109.94,110.24,109.91,110.01,12759799990.0
2007-12-06 20:30:00,110.01,110.17,109.88,109.96,9840900000.0
2007-12-06 21:00:00,109.96,110.17,109.92,110.15,10947099997.0
2007-12-06 21:30:00,110.16,110.4,110.14,110.28,11168200002.0
2007-12-06 22:00:00,110.28,110.51,110.28,110.43,18278500006.0
2007-12-06 22:30:00,110.43,110.48,110.19,110.24,17384799991.0
2007-12-06 23:00:00,110.24,110.45,110.21,110.36,6498099994.0
2007-12-06 23:30:00,110.36,110.42,110.24,110.35,7400600000.0
2007-12-07 00:00:00,110.34,110.34,110.14,110.315,5960999993.0
2007-12-07 00:30:00,110.3,110.395,110.24,110.26,4573900000.0
2007-12-07 01:00:00,110.26,110.37,110.26,110.28,10137499996.0
2007-12-07 01:30:00,110.28,110.41,110.25,110.38,9194399987.0
2007-12-07 02:00:00,110.38,110.69,110.26,110.26,19301200033.0
2007-12-07 02:30:00,110.26,110.42,110.245,110.3,8648899992.0
2007-12-07 03:00:00,110.3,110.33,110.24,110.28,7903800026.0
2007-12-07 03:30:00,110.28,110.3,110.19,110.21,8820700063.0
2007-12-07 04:00:00,110.21,110.27,110.19,110.23,8253700052.0
2007-12-07 04:30:00,110.23,110.25,110.16,110.2,11966800093.0
2007-12-07 05:00:00,110.2,110.26,110.19,110.24,6918000058.0
2007-12-07 05:30:00,110.24,110.28,110.23,110.26,9447300069.0
2007-12-07 06:00:00,110.26,110.29,110.14,110.16,10309300039.0
2007-12-07 06:30:00,110.17,110.31,110.12,110.13,14384200006.0
2007-12-07 07:00:00,110.13,110.13,109.93,110.01,17146000048.0
2007-12-07 07:30:00,110.01,110.21,109.98,110.16,13255800110.0
2007-12-07 08:00:00,110.16,110.22,110.12,110.15,8141100017.0
2007-12-07 08:30:00,110.15,110.17,110.03,110.08,5814600001.0
2007-12-07 09:00:00,110.08,110.2,110.07,110.11,5579499998.0
2007-12-07 09:30:00,110.11,110.18,110.03,110.05,8933899996.0
2007-12-07 10:00:00,110.05,110.27,109.98,110.16,9448899997.0
2007-12-07 10:30:00,110.16,110.24,110.03,110.24,8775999985.0
2007-12-07 11:00:00,110.24,110.28,109.71,109.78,13549899994.0
2007-12-07 11:30:00,109.78,109.94,109.72,109.94,11900199997.0
2007-12-07 12:00:00,109.94,110.02,109.87,109.97,9670099997.0
2007-12-07 12:30:00,109.97,110.06,109.88,110.05,7765999998.0
2007-12-07 13:00:00,110.05,110.12,110.005,110.07,9535999989.0
2007-12-07 13:30:00,110.07,110.37,110.06,110.13,10237800004.0
2007-12-07 14:00:00,110.33,111.51,110.33,111.14,14409699966.0
2007-12-07 14:30:00,111.13,111.15,110.98,111.0,9178199979.0
2007-12-07 15:00:00,111.0,111.125,110.925,111.03,10213099998.0
2007-12-07 15:30:00,111.07,111.51,111.01,111.145,20977299932.0
2007-12-07 16:00:00,111.145,111.235,110.985,111.085,22518699970.0
2007-12-07 16:30:00,111.085,111.175,110.66,110.72,18297499974.0
2007-12-07 17:00:00,110.72,110.875,110.655,110.685,19252499984.0
2007-12-07 17:30:00,110.685,110.975,110.575,110.895,18604499985.0
2007-12-07 18:00:00,110.895,111.335,110.885,111.095,18831999994.0
2007-12-07 18:30:00,111.095,111.235,111.025,111.115,16668299972.0
2007-12-07 19:00:00,111.115,111.285,111.095,111.245,10220900007.0
2007-12-07 19:30:00,111.245,111.355,111.12,111.135,13629700018.0
2007-12-07 20:00:00,111.135,111.135,110.865,110.925,9639399990.0
2007-12-07 20:30:00,110.925,111.19,110.905,111.185,10462000002.0
2007-12-07 21:00:00,111.185,111.235,111.125,111.185,5676499997.0
2007-12-07 21:30:00,111.175,111.255,111.145,111.175,6828000001.0
2007-12-07 22:00:00,111.175,111.285,111.155,111.185,13269700004.0
2007-12-07 22:30:00,111.185,111.19,111.055,111.085,10017599986.0
2007-12-07 23:00:00,111.085,111.105,111.085,111.105,167600000.0
2007-12-10 00:00:00,111.06,111.07,110.85,110.91,7945500000.0
2007-12-10 00:30:00,110.91,111.14,110.88,111.06,5430600000.0
2007-12-10 01:00:00,111.06,111.07,110.785,110.98,15064400004.0
2007-12-10 01:30:00,110.98,111.025,110.755,110.965,14760000000.0
2007-12-10 02:00:00,110.965,111.01,110.875,110.89,14869199998.0
2007-12-10 02:30:00,110.89,110.94,110.675,110.685,17259000016.0
2007-12-10 03:00:00,110.685,110.755,110.555,110.655,16189899985.0
2007-12-10 03:30:00,110.655,110.775,110.575,110.765,11022899984.0
2007-12-10 04:00:00,110.775,110.965,110.765,110.915,9603099985.0
2007-12-10 04:30:00,110.915,110.925,110.795,110.86,7437899993.0
2007-12-10 05:00:00,110.85,110.865,110.79,110.795,4787700005.0
2007-12-10 05:30:00,110.785,110.875,110.76,110.835,6748099986.0
2007-12-10 06:00:00,110.835,110.86,110.785,110.81,6180700000.0
2007-12-10 06:30:00,110.81,110.84,110.735,110.76,8070199994.0
2007-12-10 07:00:00,110.76,110.955,110.705,110.805,9909399990.0
2007-12-10 07:30:00,110.805,111.085,110.79,110.98,19339199945.0
2007-12-10 08:00:00,110.995,111.005,110.685,110.825,19453299959.0
2007-12-10 08:30:00,110.825,110.915,110.665,110.895,18356499973.0
2007-12-10 09:00:00,110.895,111.185,110.875,111.075,16260599997.0
2007-12-10 09:30:00,111.085,111.135,110.895,110.965,20175999997.0
2007-12-10 10:00:00,110.965,111.095,110.925,110.955,19146399966.0
2007-12-10 10:30:00,110.945,111.22,110.945,111.2,16492100021.0
2007-12-10 11:00:00,111.22,111.3,111.065,111.08,12413399992.0
2007-12-10 11:30:00,111.075,111.225,111.035,111.095,15143699997.0
2007-12-10 12:00:00,111.095,111.22,110.995,111.185,15142599997.0
2007-12-10 12:30:00,111.185,111.3,111.115,111.185,18602899974.0
2007-12-10 13:00:00,111.185,111.435,111.175,111.435,14421599966.0
2007-12-10 13:30:00,111.435,111.635,111.33,111.395,16978899990.0
2007-12-10 14:00:00,111.395,111.665,111.215,111.225,20041699974.0
2007-12-10 14:30:00,111.23,111.305,110.9,111.045,20113699977.0
2007-12-10 15:00:00,111.045,111.135,110.965,111.085,15102699973.0
2007-12-10 15:30:00,111.095,111.195,110.615,110.615,19207499956.0
2007-12-10 16:00:00,110.615,110.935,110.61,110.665,22692499985.0
2007-12-10 16:30:00,110.665,110.785,110.535,110.715,17873700009.0
2007-12-10 17:00:00,110.73,110.915,110.66,110.745,25643000065.0
2007-12-10 17:30:00,110.74,110.925,110.735,110.885,21240200062.0
2007-12-10 18:00:00,110.885,110.9,110.615,110.67,19715900058.0
2007-12-10 18:30:00,110.67,110.69,110.305,110.45,18662500013.0
2007-12-10 19:00:00,110.45,110.68,110.45,110.68,4384100001.0
2007-12-10 19:30:00,110.68,110.86,110.64,110.65,8241300023.0
2007-12-10 20:00:00,110.65,110.82,110.57,110.71,8381099989.0
2007-12-10 20:30:00,110.67,110.84,110.67,110.78,6590499982.0
2007-12-10 21:00:00,110.78,110.88,110.73,110.86,7012899999.0
2007-12-10 21:30:00,110.86,110.9,110.79,110.86,7866800022.0
2007-12-10 22:00:00,110.85,110.93,110.79,110.83,8882200013.0
2007-12-10 22:30:00,110.83,110.99,110.81,110.98,5791100025.0
2007-12-10 23:00:00,110.98,111.02,110.88,110.93,6194900011.0
2007-12-10 23:30:00,110.93,110.97,110.84,110.86,4815600030.0
2007-12-11 00:00:00,110.98,111.12,110.835,110.92,1732000000.0
2007-12-11 00:30:00,110.92,110.99,110.88,110.975,3321400000.0
2007-12-11 01:00:00,110.975,111.19,110.94,111.16,5279200018.0
2007-12-11 01:30:00,111.16,111.22,111.07,111.09,9060800023.0
2007-12-11 02:00:00,111.09,111.39,111.07,111.25,19821499967.0
2007-12-11 02:30:00,111.25,111.26,111.1,111.18,13021299947.0
2007-12-11 03:00:00,111.175,111.19,111.06,111.11,13953999883.0
2007-12-11 03:30:00,111.11,111.12,111.02,111.08,7549799976.0
2007-12-11 04:00:00,111.08,111.2,111.05,111.18,11394899947.0
2007-12-11 04:30:00,111.18,111.19,110.97,111.04,12590699956.0
2007-12-11 05:00:00,111.04,111.04,110.875,110.94,6896699978.0
2007-12-11 05:30:00,110.98,111.05,110.94,110.98,6335699970.0
2007-12-11 06:00:00,110.98,111.02,110.91,110.95,6685599960.0
2007-12-11 06:30:00,110.95,111.03,110.94,111.01,8331699932.0
2007-12-11 07:00:00,111.01,111.09,110.97,111.01,12442099952.0
2007-12-11 07:30:00,111.0,111.08,110.92,111.035,10398199952.0
2007-12-11 08:00:00,111.035,111.08,110.99,111.01,10181499970.0
2007-12-11 08:30:00,111.01,111.06,110.98,111.04,9959899950.0
2007-12-11 09:00:00,111.04,111.09,110.85,111.04,20364500049.0
2007-12-11 09:30:00,111.04,111.085,110.875,110.985,14210100027.0
2007-12-11 10:00:00,110.99,111.135,110.925,111.0,18324300009.0
2007-12-11 10:30:00,111.0,111.255,110.945,111.06,21564400028.0
2007-12-11 11:00:00,111.065,111.32,110.995,111.235,17171100022.0
2007-12-11 11:30:00,111.235,111.345,111.195,111.285,10906900019.0
2007-12-11 12:00:00,111.28,111.325,111.065,111.075,13603500010.0
2007-12-11 12:30:00,111.075,111.135,110.935,111.025,12255500018.0
2007-12-11 13:00:00,111.025,111.035,110.84,110.92,19417000083.0
2007-12-11 13:30:00,110.91,110.98,110.74,110.84,10485800027.0
2007-12-11 14:00:00,110.85,110.88,110.58,110.64,11016999997.0
2007-12-11 14:30:00,110.64,110.83,110.61,110.79,9286500006.0
2007-12-11 15:00:00,110.79,110.88,110.68,110.77,11005300016.0
2007-12-11 15:30:00,110.77,110.81,110.46,110.54,14876500002.0
2007-12-11 16:00:00,110.54,110.55,110.29,110.38,18959300023.0
2007-12-11 16:30:00,110.38,110.58,110.255,110.28,22443400037.0
2007-12-11 17:00:00,110.28,110.37,110.15,110.31,21865100024.0
2007-12-11 17:30:00,110.31,110.44,110.26,110.31,18491000044.0
2007-12-11 18:00:00,110.32,110.49,110.28,110.49,15864000061.0
2007-12-11 18:30:00,110.49,110.64,110.42,110.545,19022099999.0
2007-12-11 19:00:00,110.545,110.64,110.5,110.64,11855199963.0
2007-12-11 19:30:00,110.64,110.69,110.57,110.615,9302400011.0
2007-12-11 20:00:00,110.615,110.76,110.5,110.74,10535699980.0
2007-12-11 20:30:00,110.75,110.95,109.14,110.81,10127600002.0
2007-12-11 21:00:00,110.81,111.13,109.04,109.58,16237899995.0
2007-12-11 21:30:00,109.58,109.69,108.81,109.39,24648100016.0
2007-12-11 22:00:00,109.39,109.41,108.73,108.965,25411499990.0
2007-12-11 22:30:00,108.965,109.11,108.805,109.045,20172199980.0
2007-12-11 23:00:00,109.045,109.065,108.81,109.055,14170799954.0
2007-12-11 23:30:00,109.055,109.08,108.94,108.99,9535899989.0
2007-12-12 00:00:00,109.16,109.26,108.95,109.165,7144200003.0
2007-12-12 00:30:00,109.165,109.26,109.1,109.17,5498199993.0
2007-12-12 01:00:00,109.17,109.35,109.11,109.31,9136000002.0
2007-12-12 01:30:00,109.31,109.53,109.29,109.52,10624499971.0
2007-12-12 02:00:00,109.515,109.54,109.415,109.54,13545900000.0
2007-12-12 02:30:00,109.54,109.7,109.51,109.595,16444300014.0
2007-12-12 03:00:00,109.59,109.665,109.5,109.665,14638100013.0
2007-12-12 03:30:00,109.665,109.99,109.65,109.83,14481799994.0
2007-12-12 04:00:00,109.83,109.86,109.675,109.72,9264399972.0
2007-12-12 04:30:00,109.71,109.76,109.595,109.62,7873499967.0
2007-12-12 05:00:00,109.62,109.74,109.46,109.72,8242300001.0
2007-12-12 05:30:00,109.72,109.77,109.56,109.61,14115800096.0
2007-12-12 06:00:00,109.61,109.635,109.46,109.52,10748400025.0
2007-12-12 06:30:00,109.52,109.64,109.4,109.61,12159800005.0
2007-12-12 07:00:00,109.61,109.985,109.57,109.9,13089800006.0
2007-12-12 07:30:00,109.9,110.2,109.84,110.05,17019500106.0
2007-12-12 08:00:00,110.05,110.16,109.96,110.04,14108800017.0
2007-12-12 08:30:00,110.04,110.21,110.0,110.21,15521300102.0
2007-12-12 09:00:00,110.21,110.505,110.09,110.12,23954999952.0
2007-12-12 09:30:00,110.13,110.44,110.06,110.38,20984999869.0
2007-12-12 10:00:00,110.38,110.44,110.185,110.245,16535399990.0
2007-12-12 10:30:00,110.225,110.455,110.225,110.365,8715299993.0
2007-12-12 11:00:00,110.355,110.435,110.015,110.025,15211399966.0
2007-12-12 11:30:00,110.015,110.08,109.885,110.0,18070700016.0
2007-12-12 12:00:00,110.0,110.145,109.865,109.935,14917999994.0
2007-12-12 12:30:00,109.935,110.19,109.9,109.965,17191200000.0
2007-12-12 13:00:00,109.965,110.065,109.925,109.945,14361399980.0
2007-12-12 13:30:00,109.935,109.965,109.75,109.755,21946399982.0
2007-12-12 14:00:00,109.75,109.925,109.675,109.875,12296700006.0
2007-12-12 14:30:00,109.875,110.115,109.865,109.94,16211999997.0
2007-12-12 15:00:00,109.94,110.03,109.895,109.94,22628600029.0
2007-12-12 15:30:00,109.94,110.52,109.92,110.42,22278200017.0
2007-12-12 16:00:00,110.42,111.47,110.42,111.35,25978700005.0
2007-12-12 16:30:00,111.33,111.39,111.11,111.37,29651800083.0
2007-12-12 17:00:00,111.37,111.37,110.98,111.15,23930300109.0
2007-12-12 17:30:00,111.15,111.2,110.92,111.1,21240800039.0
2007-12-12 18:00:00,111.1,111.33,110.97,111.02,23932899996.0
2007-12-12 18:30:00,111.02,111.225,111.02,111.15,16641299963.0
2007-12-12 19:00:00,111.15,111.16,110.49,110.49,21489600010.0
2007-12-12 19:30:00,110.48,110.48,109.97,110.19,24817400026.0
2007-12-12 20:00:00,110.18,110.78,110.14,110.68,19211100005.0
2007-12-12 20:30:00,110.68,110.92,110.65,110.84,15643900012.0
2007-12-12 21:00:00,110.84,110.985,110.74,110.74,14591800000.0
2007-12-12 21:30:00,110.74,110.77,110.58,110.65,17150099965.0
2007-12-12 22:00:00,110.65,110.66,110.04,110.37,25858599983.0
2007-12-12 22:30:00,110.37,110.68,110.1,110.67,25071800008.0
2007-12-12 23:00:00,110.68,110.78,110.64,110.69,5760699997.0
2007-12-12 23:30:00,110.69,110.875,110.66,110.83,7474599995.0
2007-12-13 00:00:00,110.73,110.82,110.63,110.805,2449800000.0
2007-12-13 00:30:00,110.805,110.84,110.695,110.775,2927700000.0
2007-12-13 01:00:00,110.765,110.815,110.665,110.775,7240600003.0
2007-12-13 01:30:00,110.775,110.81,110.63,110.715,5492899997.0
2007-12-13 02:00:00,110.715,110.725,110.455,110.48,5925600000.0
2007-12-13 02:30:00,110.48,110.58,110.44,110.48,4286699999.0
2007-12-13 03:00:00,110.49,110.62,110.42,110.48,5333100004.0
2007-12-13 03:30:00,110.48,110.515,110.375,110.38,1175099998.0
2007-12-13 04:00:00,110.38,110.465,110.325,110.45,2300000000.0
2007-12-13 04:30:00,110.45,110.545,110.415,110.465,3796500002.0
2007-12-13 05:00:00,110.47,110.565,110.46,110.55,1021800001.0
2007-12-13 05:30:00,110.55,110.71,110.5,110.69,3500700000.0
2007-12-13 06:00:00,110.69,110.695,110.595,110.66,1898900000.0
2007-12-13 06:30:00,110.66,110.675,110.495,110.51,1632799999.0
2007-12-13 07:00:00,110.51,110.53,110.355,110.385,3702300000.0
2007-12-13 07:30:00,110.375,110.425,110.255,110.295,7911599998.0
2007-12-13 08:00:00,110.295,110.42,110.275,110.37,6770699993.0
2007-12-13 08:30:00,110.37,110.4,110.31,110.345,5818700011.0
2007-12-13 09:00:00,110.35,110.4,110.205,110.345,11393700001.0
2007-12-13 09:30:00,110.345,110.345,110.025,110.11,8812400000.0
2007-12-13 10:00:00,110.105,110.13,109.925,109.99,6339699999.0
2007-12-13 10:30:00,109.985,110.39,109.985,110.365,6464400002.0
2007-12-13 11:00:00,110.36,110.6,110.295,110.43,8130800002.0
2007-12-13 11:30:00,110.43,110.43,110.16,110.295,8882699999.0
2007-12-13 12:00:00,110.295,110.415,110.265,110.3,3007099997.0
2007-12-13 12:30:00,110.295,110.605,110.27,110.58,4668900000.0
2007-12-13 13:00:00,110.585,110.75,110.385,110.39,2422000002.0
2007-12-13 13:30:00,110.385,110.445,110.175,110.255,3476400000.0
2007-12-13 14:00:00,110.255,110.44,110.175,110.275,6870600011.0
2007-12-13 14:30:00,110.27,110.44,110.205,110.22,4281900010.0
2007-12-13 15:00:00,110.22,110.3,110.06,110.145,4293099999.0
2007-12-13 15:30:00,110.145,110.67,110.145,110.4,4569799998.0
2007-12-13 16:00:00,110.4,110.88,110.4,110.845,2750999999.0
2007-12-13 16:30:00,110.845,110.895,110.395,110.395,3647200005.0
2007-12-13 17:00:00,110.395,110.6,110.335,110.41,4491800002.0
2007-12-13 17:30:00,110.4,110.58,110.035,110.065,3888400000.0
2007-12-13 18:00:00,110.065,110.125,109.84,110.025,5299200002.0
2007-12-13 18:30:00,110.025,110.24,109.865,109.87,4183100000.0
2007-12-13 19:00:00,109.875,109.98,109.735,109.785,2052900000.0
2007-12-13 19:30:00,109.785,109.79,109.545,109.68,1823700000.0
2007-12-13 20:00:00,109.68,109.775,109.58,109.705,2322800000.0
2007-12-13 20:30:00,109.705,109.79,109.54,109.745,1758900000.0
2007-12-13 21:00:00,109.74,110.045,109.705,109.975,2783499999.0
2007-12-13 21:30:00,109.975,110.03,109.84,109.86,1320599999.0
2007-12-13 22:00:00,109.86,110.02,109.765,110.01,1360200000.0
2007-12-13 22:30:00,110.015,110.065,109.915,109.985,12213700013.0
2007-12-13 23:00:00,109.985,110.055,109.855,109.865,8271200019.0
2007-12-13 23:30:00,109.865,109.925,109.815,109.91,6420400000.0
2007-12-14 00:00:00,109.92,110.07,109.85,109.95,4755600000.0
2007-12-14 00:30:00,109.95,110.24,109.915,109.94,994300000.0
2007-12-14 01:00:00,109.94,110.125,109.9,110.125,1589200000.0
2007-12-14 01:30:00,110.12,110.29,110.085,110.135,3696800003.0
2007-12-14 02:00:00,110.135,110.495,110.115,110.42,2047200000.0
2007-12-14 02:30:00,110.42,110.47,110.145,110.235,3055400000.0
2007-12-14 03:00:00,110.235,110.46,110.205,110.36,2494500000.0
2007-12-14 03:30:00,110.36,110.375,110.275,110.33,2341600000.0
2007-12-14 04:00:00,110.33,110.39,110.27,110.365,647600000.0
2007-12-14 04:30:00,110.365,110.495,110.35,110.415,2073199997.0
2007-12-14 05:00:00,110.4,110.43,110.36,110.4,589400000.0
2007-12-14 05:30:00,110.395,110.45,110.365,110.37,751200000.0
2007-12-14 06:00:00,110.37,110.39,110.285,110.335,705000000.0
2007-12-14 06:30:00,110.335,110.34,110.155,110.24,2249099998.0
2007-12-14 07:00:00,110.235,110.405,110.235,110.37,2301199999.0
2007-12-14 07:30:00,110.37,110.45,110.36,110.41,636699999.0
2007-12-14 08:00:00,110.41,110.44,110.355,110.41,2108300000.0
2007-12-14 08:30:00,110.415,110.435,110.31,110.33,1243600000.0
2007-12-14 09:00:00,110.33,110.38,110.26,110.325,4268299996.0
2007-12-14 09:30:00,110.33,110.43,110.255,110.34,3218600001.0
2007-12-14 10:00:00,110.34,110.54,110.34,110.465,1994399999.0
2007-12-14 10:30:00,110.465,110.585,110.405,110.585,2236700001.0
2007-12-14 11:00:00,110.58,110.73,110.485,110.645,2697400003.0
2007-12-14 11:30:00,110.635,110.72,110.45,110.565,4413600001.0
2007-12-14 12:00:00,110.57,110.62,110.435,110.535,7969800000.0
2007-12-14 12:30:00,110.535,110.585,110.34,110.505,6432000000.0
2007-12-14 13:00:00,110.525,110.595,110.445,110.515,5441500001.0
2007-12-14 13:30:00,110.515,110.815,110.305,110.59,7934900000.0
2007-12-14 14:00:00,110.6,110.83,110.385,110.42,5844700000.0
2007-12-14 14:30:00,110.42,110.58,110.35,110.445,5351100000.0
2007-12-14 15:00:00,110.445,110.505,110.34,110.355,3970100000.0
2007-12-14 15:30:00,110.355,110.595,110.25,110.425,9238200001.0
2007-12-14 16:00:00,110.425,110.63,110.24,110.445,10286899997.0
2007-12-14 16:30:00,110.465,110.585,110.4,110.515,9713100000.0
2007-12-14 17:00:00,110.505,111.03,110.505,110.905,10842499999.0
2007-12-14 17:30:00,110.905,111.405,110.855,111.375,8402000000.0
2007-12-14 18:00:00,111.365,111.705,111.27,111.68,6662799998.0
2007-12-14 18:30:00,111.68,111.895,111.66,111.825,8490500000.0
2007-12-14 19:00:00,111.825,112.005,111.685,111.695,14135000008.0
2007-12-14 19:30:00,111.69,111.735,111.505,111.625,14556399989.0
2007-12-14 20:00:00,111.625,111.735,111.55,111.685,11132200000.0
2007-12-14 20:30:00,111.685,111.77,111.525,111.535,7119600004.0
2007-12-14 21:00:00,111.525,111.565,111.305,111.355,5173200002.0
2007-12-14 21:30:00,111.355,111.425,111.265,111.31,4252500000.0
2007-12-14 22:00:00,111.315,111.4,111.205,111.245,3519799999.0
2007-12-14 22:30:00,111.25,111.515,111.225,111.475,7165700001.0
2007-12-14 23:00:00,111.475,111.5,111.445,111.485,579700000.0
2007-12-17 00:00:00,111.3,111.43,111.23,111.24,3698900000.0
2007-12-17 00:30:00,111.24,111.31,111.14,111.25,2606300000.0
2007-12-17 01:00:00,111.3,111.31,111.12,111.12,4538700000.0
2007-12-17 01:30:00,111.12,111.29,111.12,111.26,5517400000.0
2007-12-17 02:00:00,111.26,111.31,110.955,111.01,4331500000.0
2007-12-17 02:30:00,111.01,111.235,111.005,111.21,4094200000.0
2007-12-17 03:00:00,111.21,111.405,111.16,111.385,5262800000.0
2007-12-17 03:30:00,111.39,111.395,111.225,111.3,6858900003.0
2007-12-17 04:00:00,111.3,111.37,111.245,111.305,8497900000.0
2007-12-17 04:30:00,111.305,111.385,111.26,111.325,6505399999.0
2007-12-17 05:00:00,111.34,111.355,111.28,111.29,5545000001.0
2007-12-17 05:30:00,111.295,111.33,111.215,111.275,3183900000.0
2007-12-17 06:00:00,111.27,111.435,111.205,111.34,4893099998.0
2007-12-17 06:30:00,111.34,111.43,111.195,111.23,4785199997.0
2007-12-17 07:00:00,111.225,111.245,111.1,111.12,3939200000.0
2007-12-17 07:30:00,111.12,111.205,111.085,111.195,5180200000.0
2007-12-17 08:00:00,111.21,111.21,110.945,111.045,8535099997.0
2007-12-17 08:30:00,111.05,111.215,110.915,111.015,9145999997.0
2007-12-17 09:00:00,111.015,111.055,110.86,110.955,6725500007.0
2007-12-17 09:30:00,110.955,111.08,110.855,110.925,6933500003.0
2007-12-17 10:00:00,110.94,111.06,110.8,110.995,14327999998.0
2007-12-17 10:30:00,111.0,111.1,110.725,110.76,10340700003.0
2007-12-17 11:00:00,110.76,110.915,110.74,110.77,8369999996.0
2007-12-17 11:30:00,110.77,110.98,110.75,110.95,5854699996.0
2007-12-17 12:00:00,110.95,111.025,110.815,110.835,4665599994.0
2007-12-17 12:30:00,110.84,111.245,110.735,111.125,6237199996.0
2007-12-17 13:00:00,111.125,111.325,111.075,111.315,5505300010.0
2007-12-17 13:30:00,111.305,111.64,111.295,111.555,5083000009.0
2007-12-17 14:00:00,111.555,111.755,111.54,111.715,5866900001.0
2007-12-17 14:30:00,111.725,111.96,111.695,111.885,5770199997.0
2007-12-17 15:00:00,111.885,112.265,111.805,112.115,11704100002.0
2007-12-17 15:30:00,112.115,112.41,111.945,112.345,11743900000.0
2007-12-17 16:00:00,112.35,112.4,112.095,112.215,9221999990.0
2007-12-17 16:30:00,112.22,112.355,112.025,112.355,12633699999.0
2007-12-17 17:00:00,112.36,112.92,112.345,112.725,8974400006.0
2007-12-17 17:30:00,112.725,112.755,112.395,112.41,4371600004.0
2007-12-17 18:00:00,112.405,112.745,112.35,112.48,9884700008.0
2007-12-17 18:30:00,112.48,112.575,112.31,112.37,7788200009.0
2007-12-17 19:00:00,112.37,112.455,112.33,112.395,4737200002.0
2007-12-17 19:30:00,112.4,112.555,112.375,112.545,5365000001.0
2007-12-17 20:00:00,112.545,112.55,112.315,112.5,5461399999.0
2007-12-17 20:30:00,112.505,112.515,112.28,112.28,4524500003.0
2007-12-17 21:00:00,112.275,112.365,112.155,112.335,6547599996.0
2007-12-17 21:30:00,112.335,112.475,112.28,112.285,13227999986.0
2007-12-17 22:00:00,112.285,112.31,112.18,112.19,15579899965.0
2007-12-17 22:30:00,112.19,112.445,112.145,112.295,15175899997.0
2007-12-17 23:00:00,112.295,112.295,112.12,112.23,11165400001.0
2007-12-17 23:30:00,112.23,112.335,112.195,112.29,6406400006.0
2007-12-18 00:00:00,112.3,112.43,112.23,112.325,4682499996.0
2007-12-18 00:30:00,112.325,112.47,112.31,112.42,3704699994.0
2007-12-18 01:00:00,112.4,112.435,112.09,112.11,7437499996.0
2007-12-18 01:30:00,112.11,112.24,112.03,112.19,5642899993.0
2007-12-18 02:00:00,112.19,112.32,112.18,112.25,8553299991.0
2007-12-18 02:30:00,112.25,112.37,112.21,112.32,8264399997.0
2007-12-18 03:00:00,112.33,112.355,112.24,112.27,11567499957.0
2007-12-18 03:30:00,112.26,112.42,112.2,112.37,9957599978.0
2007-12-18 04:00:00,112.37,112.44,112.335,112.4,7134500009.0
2007-12-18 04:30:00,112.4,112.475,112.375,112.455,8103400025.0
2007-12-18 05:00:00,112.455,112.815,112.425,112.72,11089000008.0
2007-12-18 05:30:00,112.72,112.835,112.68,112.78,11232600016.0
2007-12-18 06:00:00,112.78,112.78,112.53,112.625,12752499998.0
2007-12-18 06:30:00,112.625,112.685,112.545,112.555,4158000008.0
2007-12-18 07:00:00,112.555,112.585,112.465,112.575,5086800000.0
2007-12-18 07:30:00,112.575,112.705,112.565,112.685,6296599995.0
2007-12-18 08:00:00,112.685,112.685,112.515,112.555,6060100001.0
2007-12-18 08:30:00,112.56,112.57,112.41,112.53,7479899992.0
2007-12-18 09:00:00,112.53,112.75,112.48,112.74,10025000033.0
2007-12-18 09:30:00,112.74,112.92,112.665,112.705,10658099995.0
2007-12-18 10:00:00,112.705,112.915,112.705,112.885,22108900011.0
2007-12-18 10:30:00,112.885,113.04,112.755,112.825,19391500011.0
2007-12-18 11:00:00,112.825,112.95,112.515,112.6,18269900001.0
2007-12-18 11:30:00,112.6,112.735,112.445,112.495,19461200016.0
2007-12-18 12:00:00,112.495,112.495,112.125,112.185,19953100005.0
2007-12-18 12:30:00,112.185,112.375,112.095,112.295,19883800011.0
2007-12-18 13:00:00,112.3,112.39,112.155,112.175,17531799997.0
2007-12-18 13:30:00,112.175,112.18,111.955,112.05,17869500033.0
2007-12-18 14:00:00,112.05,112.64,111.77,112.56,21745899990.0
2007-12-18 14:30:00,112.565,112.725,112.5,112.645,18758599978.0
2007-12-18 15:00:00,112.645,112.755,112.28,112.52,27895299925.0
2007-12-18 15:30:00,112.52,112.65,112.25,112.32,22452500021.0
2007-12-18 16:00:00,112.32,112.4,112.24,112.28,16818500006.0
2007-12-18 16:30:00,112.28,112.46,112.02,112.45,20749999990.0
2007-12-18 17:00:00,112.45,112.45,112.14,112.16,19750499952.0
2007-12-18 17:30:00,112.16,112.27,111.89,111.98,22067699940.0
2007-12-18 18:00:00,111.98,112.11,111.79,111.98,20209699914.0
2007-12-18 18:30:00,111.98,112.2,111.94,111.97,21594600028.0
2007-12-18 19:00:00,111.965,112.19,111.96,112.15,20193999981.0
2007-12-18 19:30:00,112.135,112.33,112.1,112.28,11980899975.0
2007-12-18 20:00:00,112.28,112.55,112.25,112.46,8073799979.0
2007-12-18 20:30:00,112.47,112.575,112.43,112.495,5732899989.0
2007-12-18 21:00:00,112.495,112.65,112.445,112.64,7274199977.0
2007-12-18 21:30:00,112.64,112.81,112.62,112.69,15581299987.0
2007-12-18 22:00:00,112.69,112.75,112.67,112.725,12130799935.0
2007-12-18 22:30:00,112.725,112.81,112.67,112.75,18878500008.0
2007-12-18 23:00:00,112.75,112.9,112.69,112.73,9928999999.0
2007-12-18 23:30:00,112.73,112.78,112.67,112.68,6830299995.0
2007-12-19 00:00:00,112.68,112.77,112.56,112.58,3098800000.0
2007-12-19 00:30:00,112.58,112.67,112.53,112.6,3873400000.0
2007-12-19 01:00:00,112.6,112.725,112.57,112.63,3179099993.0
2007-12-19 01:30:00,112.63,112.68,112.49,112.68,7783299992.0
2007-12-19 02:00:00,112.68,112.75,112.63,112.7,9232800003.0
2007-12-19 02:30:00,112.7,112.76,112.62,112.68,7052099998.0
2007-12-19 03:00:00,112.68,112.76,112.63,112.73,6858400000.0
2007-12-19 03:30:00,112.73,112.84,112.69,112.71,9982800001.0
2007-12-19 04:00:00,112.71,112.79,112.67,112.72,6597299999.0
2007-12-19 04:30:00,112.72,112.73,112.62,112.7,5661100000.0
2007-12-19 05:00:00,112.7,112.78,112.68,112.73,4093099999.0
2007-12-19 05:30:00,112.73,112.75,112.69,112.7,2566300009.0
2007-12-19 06:00:00,112.7,112.78,112.66,112.77,3613100005.0
2007-12-19 06:30:00,112.77,112.79,112.695,112.74,6101600004.0
2007-12-19 07:00:00,112.735,112.78,112.71,112.73,6065300033.0
2007-12-19 07:30:00,112.73,112.76,112.72,112.73,3260199990.0
2007-12-19 08:00:00,112.73,112.75,112.705,112.74,4106400008.0
2007-12-19 08:30:00,112.74,112.75,112.37,112.415,13677200011.0
2007-12-19 09:00:00,112.415,112.485,112.355,112.375,11117200008.0
2007-12-19 09:30:00,112.375,112.565,112.315,112.395,17872800006.0
2007-12-19 10:00:00,112.395,112.415,112.195,112.26,12958700004.0
2007-12-19 10:30:00,112.26,112.285,112.075,112.195,12915299992.0
2007-12-19 11:00:00,112.195,112.275,111.935,112.075,22819600015.0
2007-12-19 11:30:00,112.075,112.075,111.75,111.805,26588900039.0
2007-12-19 12:00:00,111.82,111.98,111.78,111.9,17242400057.0
2007-12-19 12:30:00,111.9,112.2,111.895,112.2,12554100012.0
2007-12-19 13:00:00,112.2,112.39,112.19,112.38,15480500022.0
2007-12-19 13:30:00,112.37,112.38,112.085,112.275,6830200013.0
2007-12-19 14:00:00,112.275,112.28,112.105,112.14,5831300005.0
2007-12-19 14:30:00,112.145,112.44,112.04,112.39,19752600004.0
2007-12-19 15:00:00,112.39,112.47,112.21,112.22,21248299993.0
2007-12-19 15:30:00,112.22,112.71,112.22,112.67,33970999981.0
2007-12-19 16:00:00,112.68,112.97,112.325,112.535,45802199952.0
2007-12-19 16:30:00,112.535,112.93,112.505,112.67,39043099948.0
2007-12-19 17:00:00,112.67,113.1,112.63,112.78,38094499963.0
2007-12-19 17:30:00,112.79,113.07,112.69,113.07,40195799984.0
2007-12-19 18:00:00,113.07,113.12,112.78,112.78,34354699953.0
2007-12-19 18:30:00,112.79,113.08,112.65,112.81,34641799990.0
2007-12-19 19:00:00,112.81,113.02,112.75,112.96,42536699938.0
2007-12-19 19:30:00,112.69,112.9,112.68,112.82,33554599982.0
2007-12-19 20:00:00,112.81,112.96,112.67,112.7,43288899959.0
2007-12-19 20:30:00,112.7,113.05,112.69,112.93,32067599966.0
2007-12-19 21:00:00,112.83,112.98,112.8,112.9,39271999908.0
2007-12-19 21:30:00,112.9,113.08,112.86,112.94,35767299963.0
2007-12-19 22:00:00,112.96,113.1,112.95,113.07,39995799974.0
2007-12-19 22:30:00,113.09,113.21,112.98,113.11,46230499980.0
2007-12-19 23:00:00,113.13,113.13,112.95,113.07,46656200165.0
2007-12-19 23:30:00,113.09,113.155,112.98,113.08,33562799979.0
2007-12-20 00:00:00,113.08,113.11,112.89,113.08,17849500000.0
2007-12-20 00:30:00,112.95,113.15,112.88,113.02,33430600000.0
2007-12-20 01:00:00,113.02,113.065,112.94,113.01,33037000000.0
2007-12-20 01:30:00,113.02,113.035,112.88,113.01,24952700000.0
2007-12-20 02:00:00,113.02,113.04,112.95,113.015,21860699987.0
2007-12-20 02:30:00,113.02,113.04,112.85,113.02,49467299936.0
2007-12-20 03:00:00,113.02,113.05,112.93,113.05,44582099996.0
2007-12-20 03:30:00,113.05,113.06,112.91,112.98,50742399996.0
2007-12-20 04:00:00,112.98,113.07,112.955,112.96,51937199887.0
2007-12-20 04:30:00,112.96,113.2,112.94,113.05,49049400000.0
2007-12-20 05:00:00,113.05,113.19,113.0,113.09,27152299984.0
2007-12-20 05:30:00,113.09,113.25,113.03,113.05,34503299962.0
2007-12-20 06:00:00,113.18,113.21,112.84,113.12,40528099929.0
2007-12-20 06:30:00,113.12,113.18,112.74,113.055,28774099976.0
2007-12-20 07:00:00,113.055,113.085,112.75,112.82,33822499991.0
2007-12-20 07:30:00,112.82,112.835,112.73,112.83,25020800018.0
2007-12-20 08:00:00,112.83,112.86,112.72,112.8,31789800082.0
2007-12-20 08:30:00,112.8,112.86,112.725,112.73,27388399998.0
2007-12-20 09:00:00,112.73,112.795,112.67,112.78,26595599989.0
2007-12-20 09:30:00,112.78,112.92,112.76,112.85,33227699995.0
2007-12-20 10:00:00,112.85,112.95,112.785,112.83,23590499999.0
2007-12-20 10:30:00,112.83,112.88,112.77,112.875,21120100000.0
2007-12-20 11:00:00,112.875,112.98,112.485,112.485,19411800000.0
2007-12-20 11:30:00,112.485,112.82,112.405,112.565,30767899990.0
2007-12-20 12:00:00,112.565,112.805,112.53,112.705,16977199991.0
2007-12-20 12:30:00,112.705,112.88,112.66,112.775,14200899972.0
2007-12-20 13:00:00,112.775,112.83,112.6,112.79,27580699999.0
2007-12-20 13:30:00,112.79,113.65,112.765,113.43,26853899999.0
2007-12-20 14:00:00,113.43,113.65,113.25,113.28,26605199996.0
2007-12-20 14:30:00,113.28,113.375,113.18,113.24,15204800001.0
2007-12-20 15:00:00,113.24,113.3,113.05,113.08,28293199956.0
2007-12-20 15:30:00,113.08,113.2,112.99,113.13,36475999973.0
2007-12-20 16:00:00,113.14,113.38,113.065,113.095,33204099993.0
2007-12-20 16:30:00,113.095,113.2,112.995,113.185,32532799998.0
2007-12-20 17:00:00,113.185,113.355,112.87,112.935,40190099969.0
2007-12-20 17:30:00,112.935,113.09,112.905,113.035,39632900012.0
2007-12-20 18:00:00,113.035,113.19,112.825,112.995,48698000019.0
2007-12-20 18:30:00,112.995,113.26,112.995,113.18,43221800002.0
2007-12-20 19:00:00,113.12,113.28,112.975,113.225,42182899948.0
2007-12-20 19:30:00,113.225,113.265,113.03,113.175,45827099922.0
2007-12-20 20:00:00,113.175,113.315,113.11,113.285,42135699980.0
2007-12-20 20:30:00,113.17,113.255,113.035,113.09,39210999900.0
2007-12-20 21:00:00,113.11,113.25,113.1,113.19,40732700000.0
2007-12-20 21:30:00,113.2,113.21,113.035,113.115,31824300014.0
2007-12-20 22:00:00,113.115,113.225,112.95,112.96,31044599914.0
2007-12-20 22:30:00,112.95,113.195,112.9,112.92,41084000009.0
2007-12-20 23:00:00,112.95,113.16,112.9,112.945,55687199888.0
2007-12-20 23:30:00,113.11,113.18,112.91,113.17,44819499970.0
2007-12-21 00:00:00,112.91,113.16,112.89,113.1,14238900000.0
2007-12-21 00:30:00,113.1,113.18,113.06,113.16,47412900000.0
2007-12-21 01:00:00,113.11,113.16,113.02,113.095,25962499984.0
2007-12-21 01:30:00,113.095,113.18,112.84,112.86,36648400000.0
2007-12-21 02:00:00,112.85,113.135,112.85,113.125,51093600000.0
2007-12-21 02:30:00,113.125,113.135,112.84,112.865,31006600000.0
2007-12-21 03:00:00,112.85,113.19,112.845,112.955,30769199953.0
2007-12-21 03:30:00,112.95,113.16,112.95,113.125,34622200000.0
2007-12-21 04:00:00,113.125,113.34,113.065,113.275,35154600000.0
2007-12-21 04:30:00,113.275,113.36,113.195,113.3,45407599996.0
2007-12-21 05:00:00,113.295,113.38,113.29,113.32,45266400000.0
2007-12-21 05:30:00,113.32,113.38,113.2,113.36,40839499969.0
2007-12-21 06:00:00,113.36,113.36,113.115,113.19,44118800000.0
2007-12-21 06:30:00,113.2,113.29,113.14,113.2,45369100000.0
2007-12-21 07:00:00,113.2,113.32,113.11,113.195,28641300000.0
2007-12-21 07:30:00,113.195,113.34,113.12,113.34,33745699998.0
2007-12-21 08:00:00,113.31,113.41,113.14,113.35,42493500006.0
2007-12-21 08:30:00,113.16,113.32,113.08,113.32,21299799997.0
2007-12-21 09:00:00,113.32,113.46,113.23,113.35,24067800001.0
2007-12-21 09:30:00,113.31,113.51,113.22,113.43,39666300010.0
2007-12-21 10:00:00,113.42,113.61,113.285,113.305,48129799995.0
2007-12-21 10:30:00,113.5,113.68,113.325,113.64,52232700000.0
2007-12-21 11:00:00,113.435,113.62,113.425,113.475,24061700000.0
2007-12-21 11:30:00,113.475,113.7,113.43,113.645,33670600000.0
2007-12-21 12:00:00,113.645,113.73,113.5,113.68,23750999999.0
2007-12-21 12:30:00,113.68,113.725,113.5,113.53,23372299997.0
2007-12-21 13:00:00,113.53,113.715,113.49,113.66,21810300002.0
2007-12-21 13:30:00,113.655,113.92,113.43,113.43,20393299998.0
2007-12-21 14:00:00,113.43,113.84,113.405,113.68,16378799996.0
2007-12-21 14:30:00,113.68,114.02,113.665,113.885,8628900000.0
2007-12-21 15:00:00,113.885,113.92,113.665,113.675,9196100002.0
2007-12-21 15:30:00,113.715,114.49,113.625,113.765,28783599949.0
2007-12-21 16:00:00,113.765,114.29,113.725,114.18,29232199955.0
2007-12-21 16:30:00,113.865,114.515,113.865,114.435,27261835379.0
2007-12-21 17:00:00,114.435,114.595,114.1,114.17,8392900000.0
2007-12-21 17:30:00,114.17,114.75,114.155,114.74,4803599998.0
2007-12-21 18:00:00,114.735,114.755,114.455,114.525,6073399999.0
2007-12-21 18:30:00,114.515,114.71,114.4,114.565,6433300000.0
2007-12-21 19:00:00,114.57,115.04,114.565,114.9,39722100015.0
2007-12-21 19:30:00,114.945,114.97,114.765,114.82,54670400008.0
2007-12-21 20:00:00,114.81,114.97,114.785,114.94,50603400000.0
2007-12-21 20:30:00,114.95,115.03,114.815,114.835,56899700000.0
2007-12-21 21:00:00,114.91,114.95,114.84,114.88,54481200000.0
2007-12-21 21:30:00,114.89,115.035,114.855,114.855,51538099997.0
2007-12-21 22:00:00,114.865,115.14,114.835,115.12,41904900000.0
2007-12-21 22:30:00,115.11,115.12,114.79,114.99,52959500000.0
2007-12-24 00:00:00,114.93,115.0,114.76,114.84,1092500000.0
2007-12-24 00:30:00,114.86,114.96,114.84,114.93,2662800000.0
2007-12-24 01:00:00,114.91,115.0,114.745,114.95,6987200000.0
2007-12-24 01:30:00,114.855,115.01,114.845,114.99,23692000000.0
2007-12-24 02:00:00,114.98,115.09,114.92,114.96,39913600000.0
2007-12-24 02:30:00,114.96,115.06,114.93,115.0,40237000000.0
2007-12-24 03:00:00,115.0,115.11,114.98,115.04,28339600000.0
2007-12-24 03:30:00,115.03,115.08,114.96,115.04,25341500000.0
2007-12-24 04:00:00,115.035,115.12,114.86,115.095,37171499913.0
2007-12-24 04:30:00,114.96,115.11,114.935,115.03,31462799985.0
2007-12-24 05:00:00,115.03,115.04,114.86,114.965,30765600000.0
2007-12-24 05:30:00,114.95,115.0,114.905,114.94,33155500000.0
2007-12-24 06:00:00,114.98,115.04,114.89,114.98,40535700000.0
2007-12-24 06:30:00,114.92,114.985,114.9,114.95,31654699976.0
2007-12-24 07:00:00,114.95,114.99,114.9,114.9,25682799994.0
2007-12-24 07:30:00,114.9,115.06,114.84,114.92,17791900000.0
2007-12-24 08:00:00,115.0,115.06,114.91,114.95,32502000003.0
2007-12-24 08:30:00,114.95,115.09,114.86,114.99,34385399998.0
2007-12-24 09:00:00,114.98,115.02,114.86,114.865,35497300000.0
2007-12-24 09:30:00,114.865,115.005,114.825,115.0,32684500000.0
2007-12-24 10:00:00,115.0,115.17,114.89,114.985,27304099999.0
2007-12-24 10:30:00,115.18,115.21,114.885,114.95,23503399993.0
2007-12-24 11:00:00,114.945,115.19,114.94,115.19,21130400016.0
2007-12-24 11:30:00,115.19,115.36,115.035,115.105,10730600000.0
2007-12-24 12:00:00,115.105,115.45,115.02,115.205,12273100026.0
2007-12-24 12:30:00,115.205,115.55,115.205,115.42,46249700032.0
2007-12-24 13:00:00,115.41,115.54,115.335,115.375,26156199999.0
2007-12-24 13:30:00,115.375,115.67,115.205,115.65,26748700002.0
2007-12-24 14:00:00,115.355,115.64,115.305,115.5,17275100027.0
2007-12-24 14:30:00,115.515,115.62,115.12,115.25,27938999994.0
2007-12-24 15:00:00,115.24,115.635,115.15,115.56,41760899997.0
2007-12-24 15:30:00,115.55,115.62,115.115,115.235,29685799993.0
2007-12-24 16:00:00,115.235,115.575,115.145,115.54,14984700000.0
2007-12-24 16:30:00,115.54,115.75,115.47,115.75,38099699990.0
2007-12-24 17:00:00,115.56,115.82,115.5,115.74,49287299987.0
2007-12-24 17:30:00,115.63,115.95,115.51,115.91,53610599855.0
2007-12-24 18:00:00,115.92,116.15,115.66,116.12,48674199998.0
2007-12-24 18:30:00,116.14,116.26,115.7,115.91,49136399913.0
2007-12-24 19:00:00,115.91,115.95,115.91,115.93,1277600000.0
2007-12-26 07:00:00,115.71,115.86,115.69,115.81,6159200000.0
2007-12-26 07:30:00,115.81,115.86,115.76,115.82,6175200000.0
2007-12-26 08:00:00,115.82,115.895,115.81,115.835,4876900000.0
2007-12-26 08:30:00,115.835,115.885,115.735,115.83,9032500011.0
2007-12-26 09:00:00,115.84,115.9,115.805,115.865,1844800000.0
2007-12-26 09:30:00,115.865,115.9,115.815,115.83,1702600000.0
2007-12-26 10:00:00,115.83,115.895,115.795,115.855,9858900000.0
2007-12-26 10:30:00,115.86,115.94,115.85,115.9,11215100000.0
2007-12-26 11:00:00,115.9,115.97,115.86,115.925,20505300000.0
2007-12-26 11:30:00,115.91,115.95,115.87,115.9,23098600133.0
2007-12-26 12:00:00,115.9,115.91,115.73,115.78,18567300000.0
2007-12-26 12:30:00,115.78,115.855,115.74,115.8,30400400000.0
2007-12-26 13:00:00,115.79,115.955,115.785,115.865,28955900000.0
2007-12-26 13:30:00,115.84,115.93,115.83,115.88,13866900000.0
2007-12-26 14:00:00,115.88,115.99,115.83,115.895,15066200000.0
2007-12-26 14:30:00,115.915,116.17,115.88,116.025,20734100000.0
2007-12-26 15:00:00,116.025,116.27,115.98,116.16,15263800000.0
2007-12-26 15:30:00,116.16,116.29,115.99,116.12,32695900000.0
2007-12-26 16:00:00,116.12,116.2,116.02,116.13,45236300000.0
2007-12-26 16:30:00,116.12,116.19,115.9,115.94,44860899999.0
2007-12-26 17:00:00,116.215,116.33,115.83,115.93,41851699969.0
2007-12-26 17:30:00,115.92,116.25,115.91,116.005,44387599998.0
2007-12-26 18:00:00,116.005,116.13,115.885,116.01,42387999999.0
2007-12-26 18:30:00,116.02,116.18,115.955,115.99,46176200065.0
2007-12-26 19:00:00,115.99,116.2,115.99,116.08,37179500000.0
2007-12-26 19:30:00,116.08,116.25,116.035,116.08,37117000020.0
2007-12-26 20:00:00,116.08,116.29,116.055,116.24,32053400000.0
2007-12-26 20:30:00,116.24,116.33,116.19,116.33,27563899995.0
2007-12-26 21:00:00,116.33,116.37,116.25,116.29,29279200000.0
2007-12-26 21:30:00,116.29,116.5,116.22,116.48,30501400000.0
2007-12-26 22:00:00,116.49,116.49,116.31,116.44,34127100000.0
2007-12-26 22:30:00,116.42,116.6,116.38,116.53,32157600002.0
2007-12-26 23:00:00,116.4,116.545,116.26,116.49,37951200000.0
2007-12-26 23:30:00,116.31,116.49,116.3,116.43,20153600000.0
2007-12-27 00:00:00,116.43,116.44,116.27,116.4,14475300000.0
2007-12-27 00:30:00,116.4,116.52,116.36,116.51,6123200000.0
2007-12-27 01:00:00,116.51,116.53,116.35,116.465,19046200000.0
2007-12-27 01:30:00,116.465,116.585,116.36,116.555,20263300000.0
2007-12-27 02:00:00,116.555,116.555,116.335,116.405,14644200000.0
2007-12-27 02:30:00,116.405,116.475,116.32,116.465,20316500000.0
2007-12-27 03:00:00,116.465,116.475,116.3,116.365,28760399999.0
2007-12-27 03:30:00,116.365,116.485,116.325,116.475,10658800000.0
2007-12-27 04:00:00,116.475,116.495,116.26,116.36,35319500000.0
2007-12-27 04:30:00,116.355,116.41,116.32,116.41,30857100000.0
2007-12-27 05:00:00,116.4,116.425,116.26,116.405,37927100000.0
2007-12-27 05:30:00,116.405,116.435,116.28,116.42,26449500000.0
2007-12-27 06:00:00,116.405,116.46,116.36,116.42,16506900000.0
2007-12-27 06:30:00,116.43,116.47,116.34,116.46,34425600000.0
2007-12-27 07:00:00,116.455,116.55,116.39,116.42,38749500000.0
2007-12-27 07:30:00,116.41,116.545,116.34,116.37,32402100000.0
2007-12-27 08:00:00,116.35,116.535,116.3,116.49,25467400000.0
2007-12-27 08:30:00,116.49,116.535,116.415,116.435,14731000000.0
2007-12-27 09:00:00,116.435,116.475,116.32,116.36,32548400000.0
2007-12-27 09:30:00,116.37,116.47,116.33,116.38,32394099999.0
2007-12-27 10:00:00,116.39,116.525,116.26,116.29,40994500000.0
2007-12-27 10:30:00,116.42,116.565,116.05,116.05,25384600000.0
2007-12-27 11:00:00,116.445,116.515,116.09,116.365,50240499999.0
2007-12-27 11:30:00,116.2,116.435,116.0,116.19,51597900000.0
2007-12-27 12:00:00,116.16,116.28,116.14,116.26,53016400000.0
2007-12-27 12:30:00,116.25,116.37,116.06,116.31,59922300000.0
2007-12-27 13:00:00,116.3,116.335,115.98,116.32,56642000000.0
2007-12-27 13:30:00,116.31,116.435,116.22,116.33,49436100000.0
2007-12-27 14:00:00,116.34,116.56,116.065,116.395,47770900000.0
2007-12-27 14:30:00,116.395,116.5,116.18,116.41,57199300001.0
2007-12-27 15:00:00,116.41,116.84,116.26,116.67,49560999999.0
2007-12-27 15:30:00,116.67,116.71,116.17,116.315,40454800004.0
2007-12-27 16:00:00,116.315,116.65,116.16,116.525,45407300000.0
2007-12-27 16:30:00,116.525,116.585,116.4,116.565,32203900000.0
2007-12-27 17:00:00,116.56,116.61,116.395,116.435,42409600000.0
2007-12-27 17:30:00,116.435,116.44,116.09,116.385,53115800001.0
2007-12-27 18:00:00,116.39,116.46,116.03,116.03,57816800000.0
2007-12-27 18:30:00,116.345,116.365,115.73,115.75,54337900000.0
2007-12-27 19:00:00,115.73,116.32,115.73,116.05,50705600001.0
2007-12-27 19:30:00,116.05,116.05,115.785,115.82,48090400000.0
2007-12-27 20:00:00,115.82,116.005,115.82,115.98,10287900000.0
2007-12-27 20:30:00,115.98,115.995,115.8,115.88,34973700000.0
2007-12-27 21:00:00,115.88,116.065,115.8,115.86,29202900000.0
2007-12-27 21:30:00,115.87,116.075,115.64,115.94,55622800000.0
2007-12-27 22:00:00,115.95,116.005,115.66,115.86,49429300000.0
2007-12-27 22:30:00,115.85,115.935,115.66,115.67,54348599998.0
2007-12-27 23:00:00,115.98,115.98,115.82,115.87,45829300000.0
2007-12-27 23:30:00,115.91,115.99,115.83,115.93,52503800000.0
2007-12-28 00:00:00,115.96,116.0,115.87,115.97,26201300000.0
2007-12-28 00:30:00,115.91,116.045,115.88,116.01,47216600000.0
2007-12-28 01:00:00,116.0,116.055,115.91,115.97,20402800000.0
2007-12-28 01:30:00,115.97,116.18,115.9,116.1,33629100000.0
2007-12-28 02:00:00,116.06,116.11,116.01,116.035,17234900000.0
2007-12-28 02:30:00,116.05,116.245,116.035,116.18,8356900000.0
2007-12-28 03:00:00,116.18,116.2,115.7,116.165,17939800000.0
2007-12-28 03:30:00,116.165,116.215,115.79,115.795,12075100000.0
2007-12-28 04:00:00,115.785,115.835,115.44,115.48,18465000000.0
2007-12-28 04:30:00,115.475,115.595,115.445,115.54,8151000000.0
2007-12-28 05:00:00,115.54,115.6,115.36,115.495,19379199946.0
2007-12-28 05:30:00,115.495,115.495,115.415,115.44,8497700000.0
2007-12-28 06:00:00,115.44,115.505,115.41,115.425,13801800000.0
2007-12-28 06:30:00,115.425,115.425,114.59,114.74,43754900000.0
2007-12-28 07:00:00,114.73,115.315,114.53,114.93,29461799996.0
2007-12-28 07:30:00,114.93,114.955,114.645,114.795,26438499992.0
2007-12-28 08:00:00,114.795,115.07,114.575,114.68,24782300010.0
2007-12-28 08:30:00,114.68,115.23,114.655,115.015,16550200000.0
2007-12-28 09:00:00,115.015,115.29,114.975,115.245,3074100000.0
2007-12-28 09:30:00,115.25,115.32,115.18,115.31,10381300000.0
2007-12-28 10:00:00,115.315,115.375,115.185,115.315,6051000008.0
2007-12-28 10:30:00,115.315,115.445,115.2,115.415,8797700013.0
2007-12-28 11:00:00,115.41,115.68,115.355,115.655,11901599998.0
2007-12-28 11:30:00,115.655,115.69,115.45,115.51,6859300000.0
2007-12-28 12:00:00,115.51,115.67,115.485,115.565,5507399986.0
2007-12-28 12:30:00,115.565,115.565,115.01,115.345,31013199987.0
2007-12-28 13:00:00,115.345,115.41,115.19,115.255,44534800000.0
2007-12-28 13:30:00,115.255,115.36,115.095,115.24,10453600000.0
2007-12-28 14:00:00,115.24,115.53,115.225,115.53,33550700000.0
2007-12-28 14:30:00,115.475,115.7,115.35,115.385,22762800000.0
2007-12-28 15:00:00,115.385,115.63,115.33,115.61,22373100000.0
2007-12-28 15:30:00,115.605,115.91,115.58,115.69,33324600000.0
2007-12-28 16:00:00,115.69,115.95,115.63,115.69,33770500000.0
2007-12-28 16:30:00,115.93,116.015,115.77,115.915,22481500000.0
2007-12-28 17:00:00,115.92,115.92,115.595,115.77,29721900000.0
2007-12-28 17:30:00,115.77,115.88,115.48,115.875,31310700000.0
2007-12-28 18:00:00,115.875,115.92,115.685,115.695,24556100000.0
2007-12-28 18:30:00,115.71,115.725,115.38,115.385,39751300000.0
2007-12-28 19:00:00,115.385,115.47,115.2,115.27,54542000000.0
2007-12-28 19:30:00,114.82,115.265,114.82,115.03,51199000000.0
2007-12-28 20:00:00,115.04,115.07,114.905,114.935,21158100000.0
2007-12-28 20:30:00,114.935,115.155,114.77,115.135,15902500000.0
2007-12-28 21:00:00,115.135,115.16,114.94,114.96,33844200000.0
2007-12-28 21:30:00,114.96,115.015,114.86,114.905,41489900000.0
2007-12-28 22:00:00,114.905,115.15,114.72,115.02,55245000000.0
2007-12-28 22:30:00,115.02,115.045,114.31,114.9,56280600000.0
2007-12-28 23:00:00,114.9,114.91,114.88,114.885,1856700000.0
2007-12-31 00:00:00,114.78,114.79,114.58,114.59,1632000000.0
2007-12-31 00:30:00,114.6,115.0,114.4,114.86,6793100000.0
2007-12-31 01:00:00,114.86,114.86,114.43,114.63,18750600000.0
2007-12-31 01:30:00,114.63,114.67,114.43,114.52,29628900000.0
2007-12-31 02:00:00,114.52,114.525,114.28,114.5,25821300000.0
2007-12-31 02:30:00,114.5,114.65,114.46,114.62,8861300001.0
2007-12-31 03:00:00,114.62,114.62,114.18,114.28,25439900000.0
2007-12-31 03:30:00,114.28,114.375,114.12,114.34,33569200000.0
2007-12-31 04:00:00,114.34,114.35,114.09,114.25,14266900000.0
2007-12-31 04:30:00,114.25,114.3,114.12,114.165,14329900000.0
2007-12-31 05:00:00,114.165,114.32,114.13,114.2,9729300000.0
2007-12-31 05:30:00,114.2,114.49,114.17,114.47,18859000000.0
2007-12-31 06:00:00,114.445,114.48,114.32,114.355,28706000003.0
2007-12-31 06:30:00,114.355,114.6,114.32,114.55,6543400000.0
2007-12-31 07:00:00,114.55,114.565,114.41,114.475,11900400059.0
2007-12-31 07:30:00,114.475,114.53,114.41,114.51,8403200000.0
2007-12-31 08:00:00,114.515,114.515,114.4,114.44,12771700001.0
2007-12-31 08:30:00,114.44,114.575,114.42,114.45,11605200000.0
2007-12-31 09:00:00,114.5,114.565,114.475,114.55,15756000000.0
2007-12-31 09:30:00,114.54,114.685,114.48,114.52,14920400001.0
2007-12-31 10:00:00,114.52,114.56,114.47,114.525,25627900000.0
2007-12-31 10:30:00,114.525,114.525,114.23,114.32,24932300000.0
2007-12-31 11:00:00,114.315,114.54,114.28,114.46,27932100000.0
2007-12-31 11:30:00,114.46,114.515,113.85,113.85,32832800000.0
2007-12-31 12:00:00,114.315,114.41,113.89,114.1,32074000000.0
2007-12-31 12:30:00,114.1,114.22,113.92,113.93,18841200000.0
2007-12-31 13:00:00,113.93,114.24,113.92,114.145,38554800013.0
2007-12-31 13:30:00,114.145,114.36,114.0,114.31,40733800001.0
2007-12-31 14:00:00,114.11,114.33,113.88,114.17,46297500000.0
2007-12-31 14:30:00,114.17,114.24,113.82,114.18,35335699999.0
2007-12-31 15:00:00,114.19,114.24,113.8,113.96,41867100016.0
2007-12-31 15:30:00,113.69,114.14,113.44,114.11,41974400000.0
2007-12-31 16:00:00,114.11,114.13,113.43,113.76,37773199999.0
2007-12-31 16:30:00,113.77,113.78,113.12,113.18,33372299999.0
2007-12-31 17:00:00,113.18,113.76,113.15,113.52,38294900000.0
2007-12-31 17:30:00,113.52,113.575,113.13,113.14,44748000000.0
2007-12-31 18:00:00,113.15,113.44,113.15,113.35,36840299997.0
2007-12-31 18:30:00,113.35,113.4,113.0,113.05,28113300000.0
2007-12-31 19:00:00,113.05,113.055,113.03,113.03,404800000.0
2008-01-02 00:00:00,112.405,112.49,112.39,112.475,9320400000.0
2008-01-02 00:30:00,112.5,112.83,112.45,112.62,16834699992.0
2008-01-02 01:00:00,112.63,112.755,112.605,112.71,24528800000.0
2008-01-02 01:30:00,112.71,112.745,112.585,112.605,30958599998.0
2008-01-02 02:00:00,112.605,112.605,112.46,112.465,14961800000.0
2008-01-02 02:30:00,112.51,112.555,112.395,112.43,26739399998.0
2008-01-02 03:00:00,112.43,112.545,112.33,112.51,22753699999.0
2008-01-02 03:30:00,112.51,112.595,112.49,112.585,18760100000.0
2008-01-02 04:00:00,112.58,112.65,112.525,112.62,21191299999.0
2008-01-02 04:30:00,112.62,112.765,112.545,112.735,22258600000.0
2008-01-02 05:00:00,112.735,112.76,112.68,112.715,30343600000.0
2008-01-02 05:30:00,112.715,112.845,112.71,112.775,23284400000.0
2008-01-02 06:00:00,112.775,112.79,112.69,112.715,25697600001.0
2008-01-02 06:30:00,112.715,112.78,112.68,112.75,12027200000.0
2008-01-02 07:00:00,112.75,112.845,112.715,112.765,26383500000.0
2008-01-02 07:30:00,112.765,112.845,112.515,112.675,23360600000.0
2008-01-02 08:00:00,112.675,112.725,112.59,112.67,39794100000.0
2008-01-02 08:30:00,112.67,112.675,112.445,112.475,32671300000.0
2008-01-02 09:00:00,112.475,112.61,112.32,112.5,14128200000.0
2008-01-02 09:30:00,112.5,112.57,112.38,112.52,26524500000.0
2008-01-02 10:00:00,112.52,112.915,112.515,112.73,28617700000.0
2008-01-02 10:30:00,112.73,112.92,112.63,112.79,16332700000.0
2008-01-02 11:00:00,112.79,113.025,112.725,112.82,23640600000.0
2008-01-02 11:30:00,112.82,113.21,112.74,113.03,26609600000.0
2008-01-02 12:00:00,113.025,113.26,112.98,113.22,26125100000.0
2008-01-02 12:30:00,113.22,113.25,112.84,113.11,40901900000.0
2008-01-02 13:00:00,113.11,113.14,112.835,112.86,20498800000.0
2008-01-02 13:30:00,112.86,112.9,112.61,112.75,14353299998.0
2008-01-02 14:00:00,112.75,112.875,112.69,112.85,11335500000.0
2008-01-02 14:30:00,112.85,112.875,112.655,112.71,14874500000.0
2008-01-02 15:00:00,112.71,112.945,112.65,112.92,8967300002.0
2008-01-02 15:30:00,112.92,113.03,112.82,112.825,30625400074.0
2008-01-02 16:00:00,112.825,112.865,111.92,111.96,10222599952.0
2008-01-02 16:30:00,111.965,112.23,111.84,112.02,5859099999.0
2008-01-02 17:00:00,112.03,112.05,111.41,111.48,5363200000.0
2008-01-02 17:30:00,111.48,111.52,109.855,110.195,5286700000.0
2008-01-02 18:00:00,110.195,110.365,109.965,110.315,5828300000.0
2008-01-02 18:30:00,110.315,110.59,110.27,110.57,4482800000.0
2008-01-02 19:00:00,110.57,110.57,110.075,110.285,21520400001.0
2008-01-02 19:30:00,110.285,110.615,110.28,110.42,23972799995.0
2008-01-02 20:00:00,110.42,110.65,110.185,110.35,29886900003.0
2008-01-02 20:30:00,110.35,110.645,110.345,110.58,21680600003.0
2008-01-02 21:00:00,110.58,110.72,110.22,110.65,37773600013.0
2008-01-02 21:30:00,110.22,110.68,110.19,110.44,39971399925.0
2008-01-02 22:00:00,110.25,110.43,110.19,110.24,26465999999.0
2008-01-02 22:30:00,110.24,110.39,110.19,110.265,20511200043.0
2008-01-02 23:00:00,110.27,110.395,110.17,110.27,16888300001.0
2008-01-02 23:30:00,110.27,110.38,110.18,110.33,14192300000.0
2008-01-03 00:00:00,110.33,110.51,110.15,110.24,30230899960.0
2008-01-03 00:30:00,110.24,110.405,109.93,110.34,26662099995.0
2008-01-03 01:00:00,110.34,110.61,110.02,110.43,14809999999.0
2008-01-03 01:30:00,110.43,110.44,109.84,109.84,13664200001.0
2008-01-03 02:00:00,109.84,110.09,109.82,110.06,13275000000.0
2008-01-03 02:30:00,110.06,110.18,110.0,110.095,14098500000.0
2008-01-03 03:00:00,110.095,110.125,109.935,109.995,13457000000.0
2008-01-03 03:30:00,109.995,110.08,109.98,110.0,19231100000.0
2008-01-03 04:00:00,110.0,110.105,109.945,110.08,16571800000.0
2008-01-03 04:30:00,110.08,110.29,110.02,110.06,16653699949.0
2008-01-03 05:00:00,110.055,110.19,110.045,110.15,24364699998.0
2008-01-03 05:30:00,110.15,110.3,110.12,110.28,19275100002.0
2008-01-03 06:00:00,110.28,110.33,110.13,110.175,24983799983.0
2008-01-03 06:30:00,110.175,110.3,110.17,110.28,21545000000.0
2008-01-03 07:00:00,110.28,110.365,110.26,110.325,35066000000.0
2008-01-03 07:30:00,110.33,110.36,110.225,110.27,26459900000.0
2008-01-03 08:00:00,110.27,110.34,110.2,110.225,15206099999.0
2008-01-03 08:30:00,110.225,110.3,110.14,110.22,13198800000.0
2008-01-03 09:00:00,110.14,110.32,110.11,110.155,20290500003.0
2008-01-03 09:30:00,110.16,110.235,110.015,110.165,5775900000.0
2008-01-03 10:00:00,110.16,110.4,110.115,110.27,6613300000.0
2008-01-03 10:30:00,110.27,110.27,110.075,110.11,6166900000.0
2008-01-03 11:00:00,110.11,110.335,110.04,110.145,11064799984.0
2008-01-03 11:30:00,110.145,110.225,109.73,109.825,5260800001.0
2008-01-03 12:00:00,109.825,109.945,109.33,109.345,5218400000.0
2008-01-03 12:30:00,109.345,109.54,109.12,109.13,6890700003.0
2008-01-03 13:00:00,109.12,109.145,108.8,108.83,6145500001.0
2008-01-03 13:30:00,108.83,109.095,108.815,108.82,10561200007.0
2008-01-03 14:00:00,108.825,110.03,108.79,109.085,24385500005.0
2008-01-03 14:30:00,109.085,110.21,109.025,109.415,33136499988.0
2008-01-03 15:00:00,109.415,110.19,109.385,110.005,13415100003.0
2008-01-03 15:30:00,110.005,110.29,109.835,110.12,4655650001.0
2008-01-03 16:00:00,110.12,110.28,110.065,110.195,2965050000.0
2008-01-03 16:30:00,110.19,110.535,110.165,110.275,13599399999.0
2008-01-03 17:00:00,110.275,110.795,110.27,110.57,15247000003.0
2008-01-03 17:30:00,110.57,110.595,110.175,110.355,19693100000.0
2008-01-03 18:00:00,110.35,110.52,110.315,110.375,3916100000.0
2008-01-03 18:30:00,110.375,110.755,110.35,110.61,4491200000.0
2008-01-03 19:00:00,110.605,110.915,110.575,110.88,5185999999.0
2008-01-03 19:30:00,110.885,110.98,110.765,110.845,15895599977.0
2008-01-03 20:00:00,110.845,110.91,110.595,110.645,6376500001.0
2008-01-03 20:30:00,110.645,110.69,110.555,110.565,4735000000.0
2008-01-03 21:00:00,110.565,110.585,110.4,110.475,3623400000.0
2008-01-03 21:30:00,110.48,110.57,110.4,110.4,4681000000.0
2008-01-03 22:00:00,110.39,110.45,110.165,110.18,3323600000.0
2008-01-03 22:30:00,110.18,110.395,110.13,110.24,2968900000.0
2008-01-03 23:00:00,110.24,110.475,110.225,110.455,6505599996.0
2008-01-03 23:30:00,110.455,110.82,110.325,110.43,17754400006.0
2008-01-04 00:00:00,110.43,110.84,110.415,110.64,37251900000.0
2008-01-04 00:30:00,110.73,110.89,110.61,110.755,42532800001.0
2008-01-04 01:00:00,110.755,110.81,110.24,110.645,33825399991.0
2008-01-04 01:30:00,110.645,110.725,110.29,110.685,32933600029.0
2008-01-04 02:00:00,110.3,110.75,110.225,110.435,15889300000.0
2008-01-04 02:30:00,110.44,110.54,109.94,110.06,27278500011.0
2008-01-04 03:00:00,110.07,110.39,109.99,110.265,34672599996.0
2008-01-04 03:30:00,110.265,110.375,109.895,110.32,40996799998.0
2008-01-04 04:00:00,110.35,110.39,109.995,110.085,24602400000.0
2008-01-04 04:30:00,110.085,110.38,110.04,110.325,23158800000.0
2008-01-04 05:00:00,110.325,110.44,110.28,110.41,17193900077.0
2008-01-04 05:30:00,110.41,110.44,110.3,110.335,34878200000.0
2008-01-04 06:00:00,110.34,110.66,110.295,110.46,22096400000.0
2008-01-04 06:30:00,110.46,110.64,110.405,110.64,18786100000.0
2008-01-04 07:00:00,110.64,110.82,110.59,110.69,29117400003.0
2008-01-04 07:30:00,110.68,110.92,110.54,110.57,25792300011.0
2008-01-04 08:00:00,110.56,110.85,110.38,110.835,37547700000.0
2008-01-04 08:30:00,110.835,110.835,110.31,110.57,37341300000.0
2008-01-04 09:00:00,110.38,110.535,110.235,110.24,10794500000.0
2008-01-04 09:30:00,110.24,111.04,110.21,110.395,17220700046.0
2008-01-04 10:00:00,110.395,111.01,110.31,110.695,23137400005.0
2008-01-04 10:30:00,110.695,111.12,110.685,110.955,9379799995.0
2008-01-04 11:00:00,110.955,111.045,110.475,110.505,11101599960.0
2008-01-04 11:30:00,110.505,110.69,110.455,110.545,7720600007.0
2008-01-04 12:00:00,110.545,110.785,110.525,110.69,6396600003.0
2008-01-04 12:30:00,110.685,110.755,110.475,110.495,2805300000.0
2008-01-04 13:00:00,110.5,110.57,110.365,110.42,5860800002.0
2008-01-04 13:30:00,110.435,110.785,110.41,110.785,10359299996.0
2008-01-04 14:00:00,110.785,110.79,110.48,110.58,5291100000.0
2008-01-04 14:30:00,110.58,110.755,110.56,110.725,11663499977.0
2008-01-04 15:00:00,110.725,110.86,110.405,110.525,18202900004.0
2008-01-04 15:30:00,110.525,110.525,109.655,109.87,4428999999.0
2008-01-04 16:00:00,109.87,109.88,109.11,109.3,3100200000.0
2008-01-04 16:30:00,109.3,109.4,109.065,109.065,11475300000.0
2008-01-04 17:00:00,109.065,109.125,108.225,108.345,12809499997.0
2008-01-04 17:30:00,108.34,108.535,107.77,107.94,14190399982.0
2008-01-04 18:00:00,107.955,108.385,107.935,108.365,11641799996.0
2008-01-04 18:30:00,108.365,108.505,108.235,108.505,9355899995.0
2008-01-04 19:00:00,108.505,108.87,108.275,108.355,14842199982.0
2008-01-04 19:30:00,108.355,108.475,108.19,108.42,17580499987.0
2008-01-04 20:00:00,108.41,108.565,108.35,108.525,16359100041.0
2008-01-04 20:30:00,108.525,108.53,108.2,108.48,21024099901.0
2008-01-04 21:00:00,108.48,108.49,108.26,108.375,15237099960.0
2008-01-04 21:30:00,108.4,108.465,108.225,108.265,13712499992.0
2008-01-04 22:00:00,108.265,108.41,108.22,108.385,11937399950.0
2008-01-04 22:30:00,108.385,108.56,108.26,108.29,17778400030.0
2008-01-04 23:00:00,108.29,108.29,108.26,108.265,2139200000.0
2008-01-07 00:00:00,108.19,108.47,108.165,108.25,4370300000.0
2008-01-07 00:30:00,108.24,108.61,108.185,108.34,2948900000.0
2008-01-07 01:00:00,108.34,108.56,108.31,108.5,3940100000.0
2008-01-07 01:30:00,108.5,108.67,108.48,108.535,3191399999.0
2008-01-07 02:00:00,108.54,108.64,108.46,108.56,9841399983.0
2008-01-07 02:30:00,108.57,108.79,108.55,108.73,11349300019.0
2008-01-07 03:00:00,108.73,109.08,108.66,108.945,12198399982.0
2008-01-07 03:30:00,108.945,109.05,108.72,108.75,11634599989.0
2008-01-07 04:00:00,108.75,108.85,108.71,108.745,6184400005.0
2008-01-07 04:30:00,108.745,108.745,108.42,108.525,11257799973.0
2008-01-07 05:00:00,108.525,108.63,108.525,108.625,4692599990.0
2008-01-07 05:30:00,108.625,108.65,108.455,108.56,8641699998.0
2008-01-07 06:00:00,108.56,108.675,108.525,108.55,9228200000.0
2008-01-07 06:30:00,108.545,108.73,108.545,108.66,6051500000.0
2008-01-07 07:00:00,108.66,108.88,108.635,108.855,10493900000.0
2008-01-07 07:30:00,108.855,108.905,108.725,108.78,7387599998.0
2008-01-07 08:00:00,108.785,108.79,108.52,108.58,16983699991.0
2008-01-07 08:30:00,108.58,108.6,108.4,108.57,7398600003.0
2008-01-07 09:00:00,108.58,108.675,108.445,108.565,9973500002.0
2008-01-07 09:30:00,108.56,108.775,108.54,108.585,6871900009.0
2008-01-07 10:00:00,108.585,108.845,108.45,108.795,7615300012.0
2008-01-07 10:30:00,108.81,108.85,108.42,108.43,9442900003.0
2008-01-07 11:00:00,108.44,108.88,108.44,108.865,8596900003.0
2008-01-07 11:30:00,108.86,108.93,108.67,108.76,8141200008.0
2008-01-07 12:00:00,108.765,109.21,108.765,109.02,18098099995.0
2008-01-07 12:30:00,109.02,109.13,108.9,109.12,12877499997.0
2008-01-07 13:00:00,109.12,109.265,108.92,108.99,17283500010.0
2008-01-07 13:30:00,108.99,109.16,108.915,109.14,10081600000.0
2008-01-07 14:00:00,109.14,109.405,109.14,109.16,17696100018.0
2008-01-07 14:30:00,109.16,109.46,109.09,109.17,14885900008.0
2008-01-07 15:00:00,109.17,109.36,108.92,109.065,14244299999.0
2008-01-07 15:30:00,109.065,109.3,109.02,109.055,19362600000.0
2008-01-07 16:00:00,109.055,109.255,109.03,109.155,14922600013.0
2008-01-07 16:30:00,109.155,109.225,109.0,109.0,15623400006.0
2008-01-07 17:00:00,109.0,109.015,108.29,108.345,18830700013.0
2008-01-07 17:30:00,108.345,108.605,108.01,108.06,11841000011.0
2008-01-07 18:00:00,108.07,108.49,108.055,108.4,13338300005.0
2008-01-07 18:30:00,108.4,108.705,108.37,108.545,9483700002.0
2008-01-07 19:00:00,108.56,108.64,108.37,108.455,10475900017.0
2008-01-07 19:30:00,108.455,108.72,108.45,108.62,10081800004.0
2008-01-07 20:00:00,108.62,108.7,108.485,108.495,7697500037.0
2008-01-07 20:30:00,108.49,108.59,108.365,108.505,10301100007.0
2008-01-07 21:00:00,108.505,108.605,108.35,108.465,7719700008.0
2008-01-07 21:30:00,108.465,108.59,108.305,108.39,9327500045.0
2008-01-07 22:00:00,108.385,108.44,108.315,108.33,7718600000.0
2008-01-07 22:30:00,108.33,108.52,108.195,108.435,5764100002.0
2008-01-07 23:00:00,108.435,108.68,108.415,108.585,9227199984.0
2008-01-07 23:30:00,108.585,108.665,108.495,108.61,4897600009.0
2008-01-08 00:00:00,108.61,108.665,108.42,108.545,8823900000.0
2008-01-08 00:30:00,108.545,108.715,108.52,108.705,3388500000.0
2008-01-08 01:00:00,108.705,108.72,108.53,108.565,4835700000.0
2008-01-08 01:30:00,108.57,108.63,108.555,108.585,7393899991.0
2008-01-08 02:00:00,108.585,108.595,108.355,108.435,7397499999.0
2008-01-08 02:30:00,108.435,108.63,108.385,108.62,11082199983.0
2008-01-08 03:00:00,108.62,108.795,108.6,108.68,13932499997.0
2008-01-08 03:30:00,108.68,108.78,108.645,108.77,12070100002.0
2008-01-08 04:00:00,108.765,108.89,108.73,108.84,10978299961.0
2008-01-08 04:30:00,108.835,108.925,108.775,108.88,7537699990.0
2008-01-08 05:00:00,108.88,109.085,108.815,109.045,16041699922.0
2008-01-08 05:30:00,109.045,109.16,108.995,109.07,10728999915.0
2008-01-08 06:00:00,109.07,109.105,108.91,108.97,6966999998.0
2008-01-08 06:30:00,108.97,108.975,108.83,108.88,12176099977.0
2008-01-08 07:00:00,108.88,109.025,108.865,108.905,13406699992.0
2008-01-08 07:30:00,108.905,108.995,108.905,108.94,11039099985.0
2008-01-08 08:00:00,108.94,109.14,108.895,109.14,15642199970.0
2008-01-08 08:30:00,109.14,109.23,108.96,109.045,13515799991.0
2008-01-08 09:00:00,109.045,109.16,108.945,109.065,12103899974.0
2008-01-08 09:30:00,109.065,109.18,108.975,109.09,15190800000.0
2008-01-08 10:00:00,109.09,109.405,109.075,109.405,17273599984.0
2008-01-08 10:30:00,109.41,109.56,109.215,109.5,19017400015.0
2008-01-08 11:00:00,109.5,109.65,109.41,109.455,6458100003.0
2008-01-08 11:30:00,109.455,109.62,109.385,109.495,5862999991.0
2008-01-08 12:00:00,109.495,109.675,109.41,109.455,18227199998.0
2008-01-08 12:30:00,109.45,109.51,109.38,109.395,15124999998.0
2008-01-08 13:00:00,109.395,109.48,109.335,109.405,15058099990.0
2008-01-08 13:30:00,109.4,109.5,109.365,109.5,11842399999.0
2008-01-08 14:00:00,109.5,109.54,109.385,109.48,12743899998.0
2008-01-08 14:30:00,109.475,109.535,109.4,109.47,11583699996.0
2008-01-08 15:00:00,109.47,109.505,109.315,109.405,9715299999.0
2008-01-08 15:30:00,109.415,109.42,109.015,109.03,13966400003.0
2008-01-08 16:00:00,109.03,109.225,108.825,109.135,12305699983.0
2008-01-08 16:30:00,109.135,109.345,109.075,109.175,14007799995.0
2008-01-08 17:00:00,109.165,109.9,109.025,109.845,15258299984.0
2008-01-08 17:30:00,109.845,109.96,109.715,109.855,12237199991.0
2008-01-08 18:00:00,109.865,109.885,109.305,109.395,3963300001.0
2008-01-08 18:30:00,109.395,109.495,109.25,109.435,2359300000.0
2008-01-08 19:00:00,109.435,109.58,109.295,109.53,1811900000.0
2008-01-08 19:30:00,109.535,109.585,109.335,109.345,6842900000.0
2008-01-08 20:00:00,109.345,109.605,109.215,109.53,5993199997.0
2008-01-08 20:30:00,109.53,109.595,109.345,109.585,1304900000.0
2008-01-08 21:00:00,109.59,109.76,109.43,109.595,3204100000.0
2008-01-08 21:30:00,109.595,109.6,109.135,109.135,2060300000.0
2008-01-08 22:00:00,109.145,109.235,108.56,108.68,5470700000.0
2008-01-08 22:30:00,108.675,108.755,108.41,108.51,5642800001.0
2008-01-08 23:00:00,108.51,108.53,108.07,108.16,2251700000.0
2008-01-08 23:30:00,108.16,108.19,108.03,108.16,1702800000.0
2008-01-09 00:00:00,108.16,108.4,108.095,108.4,8276000002.0
2008-01-09 00:30:00,108.4,108.455,108.36,108.43,1933700001.0
2008-01-09 01:00:00,108.43,108.485,108.195,108.475,8184599999.0
2008-01-09 01:30:00,108.475,108.515,108.325,108.415,7941950000.0
2008-01-09 02:00:00,108.415,108.435,108.275,108.375,10841499988.0
2008-01-09 02:30:00,108.375,108.585,108.375,108.575,4851099994.0
2008-01-09 03:00:00,108.575,108.665,108.52,108.58,5548400001.0
2008-01-09 03:30:00,108.58,108.68,108.565,108.66,2059500003.0
2008-01-09 04:00:00,108.66,108.765,108.63,108.705,2814900000.0
2008-01-09 04:30:00,108.705,108.73,108.525,108.545,2689099996.0
2008-01-09 05:00:00,108.545,108.585,108.47,108.555,2417999999.0
2008-01-09 05:30:00,108.555,108.565,108.455,108.455,1922800000.0
2008-01-09 06:00:00,108.455,108.615,108.455,108.595,2951249996.0
2008-01-09 06:30:00,108.595,108.665,108.565,108.65,6409199999.0
2008-01-09 07:00:00,108.65,109.15,108.63,108.905,12311400000.0
2008-01-09 07:30:00,108.905,109.185,108.875,109.115,27894499997.0
2008-01-09 08:00:00,109.115,109.335,109.02,109.18,20136899999.0
2008-01-09 08:30:00,109.18,109.255,109.005,109.17,12403800002.0
2008-01-09 09:00:00,109.175,109.355,109.155,109.295,8660000000.0
2008-01-09 09:30:00,109.295,109.365,109.2,109.24,4556199998.0
2008-01-09 10:00:00,109.24,109.28,109.035,109.165,9051100000.0
2008-01-09 10:30:00,109.165,109.195,108.835,108.85,16032099992.0
2008-01-09 11:00:00,108.845,109.055,108.785,108.895,19970600001.0
2008-01-09 11:30:00,108.895,108.975,108.79,108.8,24140599998.0
2008-01-09 12:00:00,108.8,109.165,108.78,109.165,10552699965.0
2008-01-09 12:30:00,109.15,109.35,109.03,109.055,15616900000.0
2008-01-09 13:00:00,109.055,109.095,108.795,108.915,7077900001.0
2008-01-09 13:30:00,108.915,109.055,108.745,108.96,7736399999.0
2008-01-09 14:00:00,108.96,109.065,108.84,108.97,8821400000.0
2008-01-09 14:30:00,108.97,109.145,108.91,109.015,13877799996.0
2008-01-09 15:00:00,109.015,109.08,108.625,108.715,11304799997.0
2008-01-09 15:30:00,108.715,108.76,108.515,108.575,7221100000.0
2008-01-09 16:00:00,108.585,108.595,108.135,108.33,5530799999.0
2008-01-09 16:30:00,108.33,108.545,108.29,108.395,4528599998.0
2008-01-09 17:00:00,108.395,108.72,108.335,108.465,8101699999.0
2008-01-09 17:30:00,108.47,108.66,108.42,108.58,10540799996.0
2008-01-09 18:00:00,108.58,108.775,108.495,108.685,15359800003.0
2008-01-09 18:30:00,108.69,108.725,108.305,108.48,5777400000.0
2008-01-09 19:00:00,108.48,108.65,108.375,108.625,10407700015.0
2008-01-09 19:30:00,108.625,108.68,108.445,108.545,6974700000.0
2008-01-09 20:00:00,108.54,108.6,108.3,108.375,16242399995.0
2008-01-09 20:30:00,108.375,108.4,108.045,108.11,6678699997.0
2008-01-09 21:00:00,108.11,108.145,107.935,108.085,7194700000.0
2008-01-09 21:30:00,108.08,108.355,108.08,108.245,12506799998.0
2008-01-09 22:00:00,108.245,108.685,108.22,108.48,7760399998.0
2008-01-09 22:30:00,108.48,108.88,108.385,108.805,5148499999.0
2008-01-09 23:00:00,108.805,108.805,108.65,108.785,5194200000.0
2008-01-09 23:30:00,108.785,109.02,108.74,108.89,17102300000.0
2008-01-10 00:00:00,108.89,108.95,108.76,108.84,38013400000.0
2008-01-10 00:30:00,108.84,108.92,108.74,108.835,16035400038.0
2008-01-10 01:00:00,108.835,108.98,108.79,108.97,20052899851.0
2008-01-10 01:30:00,108.97,108.97,108.765,108.81,9434900000.0
2008-01-10 02:00:00,108.81,108.91,108.655,108.855,16229099997.0
2008-01-10 02:30:00,108.855,108.94,108.82,108.825,16536300000.0
2008-01-10 03:00:00,108.825,108.935,108.81,108.875,32039799962.0
2008-01-10 03:30:00,108.875,108.895,108.67,108.71,9171300000.0
2008-01-10 04:00:00,108.71,108.795,108.575,108.61,13547400001.0
2008-01-10 04:30:00,108.605,108.725,108.52,108.625,30016400000.0
2008-01-10 05:00:00,108.625,108.635,108.525,108.57,16406700000.0
2008-01-10 05:30:00,108.57,108.67,108.55,108.64,10511800000.0
2008-01-10 06:00:00,108.64,108.73,108.635,108.695,10763700000.0
2008-01-10 06:30:00,108.695,108.785,108.685,108.715,14612500027.0
2008-01-10 07:00:00,108.715,108.745,108.615,108.645,12046900001.0
2008-01-10 07:30:00,108.645,108.685,108.485,108.49,15415500000.0
2008-01-10 08:00:00,108.49,108.6,108.47,108.555,13013200000.0
2008-01-10 08:30:00,108.555,108.705,108.545,108.69,4389100000.0
2008-01-10 09:00:00,108.685,108.7,108.52,108.545,5995600000.0
2008-01-10 09:30:00,108.545,108.735,108.515,108.665,13484200000.0
2008-01-10 10:00:00,108.67,108.715,108.48,108.545,11415700000.0
2008-01-10 10:30:00,108.545,108.85,108.5,108.78,14745100000.0
2008-01-10 11:00:00,108.78,108.94,108.645,108.935,9762900000.0
2008-01-10 11:30:00,108.935,108.96,108.76,108.935,11576499998.0
2008-01-10 12:00:00,108.935,109.0,108.805,108.9,7923899999.0
2008-01-10 12:30:00,108.9,108.945,108.785,108.865,9022200000.0
2008-01-10 13:00:00,108.865,109.065,108.82,108.85,11336799999.0
2008-01-10 13:30:00,108.85,109.175,108.81,109.095,7690500001.0
2008-01-10 14:00:00,109.095,109.25,108.92,109.13,6080700000.0
2008-01-10 14:30:00,109.13,109.215,108.835,108.89,9308599998.0
2008-01-10 15:00:00,108.89,109.01,108.715,108.725,5421900001.0
2008-01-10 15:30:00,108.715,108.725,108.095,108.235,8128500000.0
2008-01-10 16:00:00,108.235,108.27,107.915,108.025,10384000000.0
2008-01-10 16:30:00,108.025,108.175,107.915,108.165,7644400001.0
2008-01-10 17:00:00,108.165,108.645,108.11,108.185,7183900000.0
2008-01-10 17:30:00,108.185,108.45,108.085,108.09,5957900000.0
2008-01-10 18:00:00,108.09,108.115,107.825,107.835,18017699951.0
2008-01-10 18:30:00,107.835,108.045,107.69,107.835,3399699998.0
2008-01-10 19:00:00,107.84,108.835,107.83,108.495,3918700000.0
2008-01-10 19:30:00,108.495,108.52,108.0,108.295,3852200000.0
2008-01-10 20:00:00,108.285,108.475,108.065,108.2,2820400000.0
2008-01-10 20:30:00,108.2,108.215,107.79,108.005,2710300000.0
2008-01-10 21:00:00,108.005,108.265,107.91,108.18,3346100001.0
2008-01-10 21:30:00,108.18,108.6,108.165,108.465,3265400000.0
2008-01-10 22:00:00,108.465,108.71,108.245,108.635,3001400000.0
2008-01-10 22:30:00,108.635,108.795,108.54,108.65,7508199999.0
2008-01-10 23:00:00,108.65,108.675,108.405,108.445,5966599997.0
2008-01-10 23:30:00,108.445,108.515,108.17,108.18,8178200001.0
2008-01-11 00:00:00,108.18,108.31,108.14,108.245,25140499999.0
2008-01-11 00:30:00,108.245,108.35,108.21,108.325,34130099936.0
2008-01-11 01:00:00,108.325,108.545,108.31,108.53,12385600000.0
2008-01-11 01:30:00,108.525,108.725,108.52,108.635,21920999923.0
2008-01-11 02:00:00,108.635,108.665,108.36,108.44,25885599986.0
2008-01-11 02:30:00,108.44,108.585,108.44,108.485,25242500001.0
2008-01-11 03:00:00,108.485,108.565,108.445,108.555,8399400053.0
2008-01-11 03:30:00,108.555,108.585,108.395,108.41,4729500000.0
2008-01-11 04:00:00,108.41,108.43,108.29,108.345,4327100000.0
2008-01-11 04:30:00,108.345,108.535,108.345,108.51,7663300001.0
2008-01-11 05:00:00,108.51,108.51,108.39,108.45,8284000000.0
2008-01-11 05:30:00,108.44,108.47,107.95,108.07,14168500015.0
2008-01-11 06:00:00,108.07,108.24,108.07,108.24,5485600000.0
2008-01-11 06:30:00,108.24,108.28,107.87,108.175,16025900022.0
2008-01-11 07:00:00,108.175,108.22,107.89,108.145,13100799997.0
2008-01-11 07:30:00,108.145,108.19,107.835,107.965,8269100000.0
2008-01-11 08:00:00,107.965,108.08,107.845,107.945,19350099974.0
2008-01-11 08:30:00,107.945,108.02,107.365,107.44,20499099999.0
2008-01-11 09:00:00,107.44,107.75,107.385,107.75,7736100000.0
2008-01-11 09:30:00,107.75,107.785,107.52,107.685,12840399997.0
2008-01-11 10:00:00,107.685,107.975,107.675,107.805,6727799996.0
2008-01-11 10:30:00,107.81,108.045,107.69,107.71,9937000001.0
2008-01-11 11:00:00,107.71,107.88,107.67,107.79,7149500016.0
2008-01-11 11:30:00,107.79,107.925,107.695,107.85,8319999999.0
2008-01-11 12:00:00,107.85,108.165,107.795,107.87,3783600000.0
2008-01-11 12:30:00,107.87,107.92,107.665,107.86,4766600000.0
2008-01-11 13:00:00,107.86,108.005,107.81,107.845,4387800000.0
2008-01-11 13:30:00,107.84,107.93,107.675,107.765,8224800000.0
2008-01-11 14:00:00,107.715,107.715,106.5,106.745,5348599996.0
2008-01-11 14:30:00,106.75,106.915,106.5,106.75,4600900000.0
2008-01-11 15:00:00,106.755,106.875,106.615,106.625,4362600000.0
2008-01-11 15:30:00,106.625,106.875,106.565,106.84,4419200000.0
2008-01-11 16:00:00,106.845,106.99,106.705,106.875,4335700000.0
2008-01-11 16:30:00,106.875,107.065,106.705,106.795,4623400000.0
2008-01-11 17:00:00,106.795,106.89,106.635,106.815,4917400000.0
2008-01-11 17:30:00,106.815,107.075,106.72,106.8,13017000001.0
2008-01-11 18:00:00,106.8,107.015,106.7,106.985,9527400000.0
2008-01-11 18:30:00,106.985,107.095,106.935,106.97,6161400000.0
2008-01-11 19:00:00,106.975,106.985,106.85,106.915,4133500000.0
2008-01-11 19:30:00,106.915,107.04,106.84,106.845,5132400000.0
2008-01-11 20:00:00,106.845,106.975,106.685,106.925,5153800001.0
2008-01-11 20:30:00,106.925,106.96,106.775,106.785,9799299996.0
2008-01-11 21:00:00,106.785,106.94,106.775,106.89,9444799997.0
2008-01-11 21:30:00,106.89,106.9,106.695,106.72,9034499997.0
2008-01-11 22:00:00,106.715,106.84,106.605,106.805,8951700005.0
2008-01-11 22:30:00,106.805,106.91,106.735,106.87,8864800001.0
2008-01-11 23:00:00,106.87,106.885,106.85,106.855,1468400000.0
2008-01-14 00:00:00,106.57,106.68,106.48,106.49,473000000.0
2008-01-14 00:30:00,106.49,106.62,106.425,106.6,5653000000.0
2008-01-14 01:00:00,106.6,106.69,106.58,106.64,11554900000.0
2008-01-14 01:30:00,106.64,106.81,106.59,106.8,14737399999.0
2008-01-14 02:00:00,106.8,106.93,106.73,106.825,16077099975.0
2008-01-14 02:30:00,106.825,106.91,106.76,106.9,22909999997.0
2008-01-14 03:00:00,106.9,106.97,106.69,106.88,27789200002.0
2008-01-14 03:30:00,106.88,106.88,106.71,106.74,17990200000.0
2008-01-14 04:00:00,106.74,106.795,106.67,106.705,30710800014.0
2008-01-14 04:30:00,106.705,106.77,106.64,106.72,13033700000.0
2008-01-14 05:00:00,106.72,106.795,106.71,106.75,17609400016.0
2008-01-14 05:30:00,106.745,106.8,106.64,106.715,21171800014.0
2008-01-14 06:00:00,106.715,106.72,106.62,106.665,8339499957.0
2008-01-14 06:30:00,106.67,106.675,106.505,106.63,24116500000.0
2008-01-14 07:00:00,106.63,106.68,106.57,106.66,18646300000.0
2008-01-14 07:30:00,106.66,106.66,106.505,106.515,10619299978.0
2008-01-14 08:00:00,106.515,106.61,106.35,106.525,20280999995.0
2008-01-14 08:30:00,106.525,106.525,106.325,106.435,13589299992.0
2008-01-14 09:00:00,106.35,106.595,106.32,106.41,11884000000.0
2008-01-14 09:30:00,106.41,106.46,106.255,106.365,14002600000.0
2008-01-14 10:00:00,106.365,106.41,106.095,106.195,12321399998.0
2008-01-14 10:30:00,106.195,106.305,105.985,106.26,15314700001.0
2008-01-14 11:00:00,106.26,106.26,105.975,105.99,21081000006.0
2008-01-14 11:30:00,105.99,106.16,105.925,106.045,14419299994.0
2008-01-14 12:00:00,106.05,106.13,105.935,105.99,28861299996.0
2008-01-14 12:30:00,105.99,106.125,105.915,106.08,13157900000.0
2008-01-14 13:00:00,106.08,106.115,105.93,105.975,8330399999.0
2008-01-14 13:30:00,105.975,105.975,105.68,105.77,8851200000.0
2008-01-14 14:00:00,105.77,105.91,105.645,105.85,9554099999.0
2008-01-14 14:30:00,105.85,106.02,105.82,105.865,5883400003.0
2008-01-14 15:00:00,105.865,105.975,105.715,105.86,15501100001.0
2008-01-14 15:30:00,105.85,106.1,105.78,105.94,25045100016.0
2008-01-14 16:00:00,105.95,106.14,105.865,106.135,19665399984.0
2008-01-14 16:30:00,106.135,106.145,105.835,106.04,10428599997.0
2008-01-14 17:00:00,106.04,106.155,105.935,106.07,11887899993.0
2008-01-14 17:30:00,106.07,106.4,106.045,106.1,9435600000.0
2008-01-14 18:00:00,106.1,106.355,106.08,106.115,10481199990.0
2008-01-14 18:30:00,106.115,106.135,105.91,105.935,7397949999.0
2008-01-14 19:00:00,105.94,106.04,105.89,105.94,5819500004.0
2008-01-14 19:30:00,105.935,106.125,105.88,106.025,4965300005.0
2008-01-14 20:00:00,106.01,106.15,105.975,106.09,5792500005.0
2008-01-14 20:30:00,106.09,106.21,106.05,106.19,6425999998.0
2008-01-14 21:00:00,106.19,106.2,106.13,106.18,3021700000.0
2008-01-14 21:30:00,106.18,106.39,106.165,106.36,4566900001.0
2008-01-14 22:00:00,106.35,106.39,106.21,106.23,5213500001.0
2008-01-14 22:30:00,106.225,106.295,106.2,106.265,3473100000.0
2008-01-14 23:00:00,106.265,106.36,106.24,106.35,3772700006.0
2008-01-14 23:30:00,106.35,106.375,106.28,106.32,4452399998.0
2008-01-15 00:00:00,106.32,106.44,106.23,106.4,6023700000.0
2008-01-15 00:30:00,106.4,106.44,106.33,106.42,5389299998.0
2008-01-15 01:00:00,106.42,106.46,106.32,106.36,3129900000.0
2008-01-15 01:30:00,106.36,106.42,106.32,106.36,3028600004.0
2008-01-15 02:00:00,106.36,106.37,106.24,106.32,5150100012.0
2008-01-15 02:30:00,106.32,106.36,106.105,106.235,8006099993.0
2008-01-15 03:00:00,106.235,106.31,106.13,106.16,8737600033.0
2008-01-15 03:30:00,106.16,106.21,106.055,106.06,8042499989.0
2008-01-15 04:00:00,106.055,106.13,106.02,106.105,9361899994.0
2008-01-15 04:30:00,106.105,106.28,106.09,106.26,2617999999.0
2008-01-15 05:00:00,106.26,106.32,106.145,106.175,4277699984.0
2008-01-15 05:30:00,106.175,106.22,106.105,106.145,12545900005.0
2008-01-15 06:00:00,106.145,106.15,106.045,106.055,7282899990.0
2008-01-15 06:30:00,106.05,106.125,105.95,106.05,7425299998.0
2008-01-15 07:00:00,106.055,106.095,105.935,105.945,8251999997.0
2008-01-15 07:30:00,105.945,106.065,105.905,105.965,3795100002.0
2008-01-15 08:00:00,105.965,106.105,105.96,106.01,10505400000.0
2008-01-15 08:30:00,106.01,106.03,105.785,105.83,10654100001.0
2008-01-15 09:00:00,105.83,105.875,105.555,105.615,5997600001.0
2008-01-15 09:30:00,105.625,105.675,105.435,105.605,6486799994.0
2008-01-15 10:00:00,105.605,105.65,105.245,105.495,13399999995.0
2008-01-15 10:30:00,105.495,105.685,105.495,105.59,7409100001.0
2008-01-15 11:00:00,105.59,105.805,105.585,105.73,7016899994.0
2008-01-15 11:30:00,105.735,105.915,105.635,105.675,5296200001.0
2008-01-15 12:00:00,105.69,105.725,105.55,105.71,5158100000.0
2008-01-15 12:30:00,105.71,105.81,105.665,105.785,4748200001.0
2008-01-15 13:00:00,105.785,105.975,105.765,105.96,5744799997.0
2008-01-15 13:30:00,105.96,106.35,105.855,106.285,8548699998.0
2008-01-15 14:00:00,106.295,106.425,106.22,106.26,13859399991.0
2008-01-15 14:30:00,106.26,106.275,106.015,106.05,8474299998.0
2008-01-15 15:00:00,106.05,106.135,105.875,105.875,10274599993.0
2008-01-15 15:30:00,105.875,105.875,104.995,105.08,19787099995.0
2008-01-15 16:00:00,105.08,105.245,104.99,105.195,12916199993.0
2008-01-15 16:30:00,105.195,105.355,105.115,105.21,6331899999.0
2008-01-15 17:00:00,105.21,105.26,104.755,104.78,9328400001.0
2008-01-15 17:30:00,104.78,105.235,104.715,105.06,12069699987.0
2008-01-15 18:00:00,105.06,105.315,104.965,105.3,7447000001.0
2008-01-15 18:30:00,105.31,105.34,105.17,105.29,10542299995.0
2008-01-15 19:00:00,105.29,105.425,105.185,105.215,7341599999.0
2008-01-15 19:30:00,105.215,105.23,105.12,105.22,9869600011.0
2008-01-15 20:00:00,105.22,105.48,105.21,105.35,13059099980.0
2008-01-15 20:30:00,105.35,105.45,105.17,105.28,12778199968.0
2008-01-15 21:00:00,105.28,105.42,105.27,105.4,11830399975.0
2008-01-15 21:30:00,105.4,105.51,105.28,105.29,10832499985.0
2008-01-15 22:00:00,105.29,105.37,105.01,105.21,20919499978.0
2008-01-15 22:30:00,105.21,105.31,105.03,105.04,13866599993.0
2008-01-15 23:00:00,105.04,105.19,104.855,104.91,14889299982.0
2008-01-15 23:30:00,104.91,105.02,104.8,104.8,6618400002.0
2008-01-16 00:00:00,104.8,104.94,104.59,104.835,11411299987.0
2008-01-16 00:30:00,104.83,104.94,104.73,104.905,6316699999.0
2008-01-16 01:00:00,104.905,104.96,104.65,104.66,7055199998.0
2008-01-16 01:30:00,104.66,104.84,104.65,104.82,7006400010.0
2008-01-16 02:00:00,104.82,104.97,104.77,104.77,8768699931.0
2008-01-16 02:30:00,104.78,104.79,104.48,104.58,8798400012.0
2008-01-16 03:00:00,104.58,104.78,104.51,104.73,6455199985.0
2008-01-16 03:30:00,104.73,104.74,104.51,104.69,13356600009.0
2008-01-16 04:00:00,104.69,104.91,104.6,104.85,6700499994.0
2008-01-16 04:30:00,104.85,104.87,104.78,104.81,7858799948.0
2008-01-16 05:00:00,104.81,104.85,104.71,104.73,4780299996.0
2008-01-16 05:30:00,104.73,104.73,104.35,104.51,12705799958.0
2008-01-16 06:00:00,104.52,104.54,104.25,104.27,8504599981.0
2008-01-16 06:30:00,104.27,104.44,104.21,104.34,11209099988.0
2008-01-16 07:00:00,104.34,104.36,104.225,104.27,7928899998.0
2008-01-16 07:30:00,104.26,104.26,103.92,104.075,18896700018.0
2008-01-16 08:00:00,104.075,104.1,103.91,104.05,19756900011.0
2008-01-16 08:30:00,104.05,104.14,103.88,103.95,11381800003.0
2008-01-16 09:00:00,103.95,104.0,103.74,103.85,11692500013.0
2008-01-16 09:30:00,103.85,103.915,103.66,103.885,33948100029.0
2008-01-16 10:00:00,103.895,103.905,103.575,103.87,35917299974.0
2008-01-16 10:30:00,103.87,104.105,103.865,103.885,36743400006.0
2008-01-16 11:00:00,103.885,103.945,103.415,103.63,35383599994.0
2008-01-16 11:30:00,103.63,103.8,103.505,103.575,17623600000.0
2008-01-16 12:00:00,103.575,103.61,103.365,103.465,32080299996.0
2008-01-16 12:30:00,103.465,103.525,102.995,103.29,40152799989.0
2008-01-16 13:00:00,103.29,103.61,103.21,103.565,19793900000.0
2008-01-16 13:30:00,103.565,103.605,103.18,103.51,16047299995.0
2008-01-16 14:00:00,103.51,103.795,103.44,103.565,24477100037.0
2008-01-16 14:30:00,103.565,103.875,103.515,103.85,32469699955.0
2008-01-16 15:00:00,103.85,104.195,103.815,104.06,33537099991.0
2008-01-16 15:30:00,104.06,104.36,103.73,104.32,27428299953.0
2008-01-16 16:00:00,104.32,104.89,104.32,104.62,24632200002.0
2008-01-16 16:30:00,104.615,105.265,104.51,104.51,19779860003.0
2008-01-16 17:00:00,104.51,104.64,104.32,104.52,20390300041.0
2008-01-16 17:30:00,104.52,104.56,103.97,104.22,26148899972.0
2008-01-16 18:00:00,104.24,104.65,104.18,104.59,22327599987.0
2008-01-16 18:30:00,104.59,104.86,104.33,104.74,21598999996.0
2008-01-16 19:00:00,104.74,104.97,104.66,104.76,30407000027.0
2008-01-16 19:30:00,104.76,104.82,104.6,104.6,24918800002.0
2008-01-16 20:00:00,104.6,104.67,104.48,104.55,18957499972.0
2008-01-16 20:30:00,104.55,104.6,104.32,104.51,17353159970.0
2008-01-16 21:00:00,104.5,104.98,104.4,104.98,13631399998.0
2008-01-16 21:30:00,104.98,105.66,104.93,105.12,20963399999.0
2008-01-16 22:00:00,105.12,105.31,104.89,105.31,32784199957.0
2008-01-16 22:30:00,105.31,105.37,104.87,104.93,36902100008.0
2008-01-16 23:00:00,104.93,105.04,104.84,104.88,43232999784.0
2008-01-16 23:30:00,105.0,105.08,104.8,104.95,35300799996.0
2008-01-17 00:00:00,104.87,105.02,104.7,104.83,27294400000.0
2008-01-17 00:30:00,104.83,104.95,104.75,104.92,29249400000.0
2008-01-17 01:00:00,104.8,105.02,104.65,104.74,27734400000.0
2008-01-17 01:30:00,104.74,104.95,104.71,104.93,9387800000.0
2008-01-17 02:00:00,104.93,105.04,104.86,104.88,16358099983.0
2008-01-17 02:30:00,104.88,104.95,104.5,104.545,25976200006.0
2008-01-17 03:00:00,104.545,104.73,104.49,104.57,36684100048.0
2008-01-17 03:30:00,104.565,104.63,104.51,104.62,21443400035.0
2008-01-17 04:00:00,104.62,104.67,104.535,104.65,23861500029.0
2008-01-17 04:30:00,104.65,104.79,104.57,104.68,27958800000.0
2008-01-17 05:00:00,104.68,104.8,104.665,104.69,23137800005.0
2008-01-17 05:30:00,104.69,104.7,104.425,104.43,39289100004.0
2008-01-17 06:00:00,104.43,104.53,104.3,104.505,19188700035.0
2008-01-17 06:30:00,104.505,104.505,104.38,104.39,16225900000.0
2008-01-17 07:00:00,104.39,104.565,104.39,104.55,20522700000.0
2008-01-17 07:30:00,104.55,104.62,104.51,104.575,21895999974.0
2008-01-17 08:00:00,104.575,104.89,104.57,104.84,20798600015.0
2008-01-17 08:30:00,104.84,105.015,104.83,104.99,7781099999.0
2008-01-17 09:00:00,104.99,105.105,104.77,105.0,19890099999.0
2008-01-17 09:30:00,104.99,105.215,104.92,105.195,11090399998.0
2008-01-17 10:00:00,105.195,105.43,105.115,105.405,8542299997.0
2008-01-17 10:30:00,105.395,105.575,105.265,105.55,10163700000.0
2008-01-17 11:00:00,105.555,105.565,105.32,105.455,7731100000.0
2008-01-17 11:30:00,105.455,105.725,105.415,105.455,7484299999.0
2008-01-17 12:00:00,105.455,105.585,105.18,105.215,10821399999.0
2008-01-17 12:30:00,105.22,105.42,104.855,104.94,13554300002.0
2008-01-17 13:00:00,104.94,104.945,104.575,104.745,13508199992.0
2008-01-17 13:30:00,104.745,104.885,104.53,104.665,10538600000.0
2008-01-17 14:00:00,104.665,104.68,104.245,104.305,9140800000.0
2008-01-17 14:30:00,104.305,104.73,104.215,104.625,9160800000.0
2008-01-17 15:00:00,104.64,104.715,104.24,104.255,10408100000.0
2008-01-17 15:30:00,104.255,105.015,104.075,104.93,17542899991.0
2008-01-17 16:00:00,104.93,105.24,104.915,105.04,31206399854.0
2008-01-17 16:30:00,105.03,105.07,104.76,104.9,21832200000.0
2008-01-17 17:00:00,104.9,104.9,104.025,104.345,39063699990.0
2008-01-17 17:30:00,104.335,104.49,104.05,104.295,40035700006.0
2008-01-17 18:00:00,104.29,104.455,104.175,104.235,35757599951.0
2008-01-17 18:30:00,104.235,104.295,103.805,103.965,33456499981.0
2008-01-17 19:00:00,103.965,103.985,103.655,103.855,26937999995.0
2008-01-17 19:30:00,103.855,104.285,103.855,104.115,24463799971.0
2008-01-17 20:00:00,104.115,104.275,103.945,104.265,22524400006.0
2008-01-17 20:30:00,104.255,104.385,104.145,104.185,28399399962.0
2008-01-17 21:00:00,104.185,104.255,103.955,103.955,25904200025.0
2008-01-17 21:30:00,103.965,103.995,103.795,103.845,25387600004.0
2008-01-17 22:00:00,103.845,104.01,103.705,103.71,47726500013.0
2008-01-17 22:30:00,103.71,103.765,103.475,103.575,43515899971.0
2008-01-17 23:00:00,103.575,103.735,103.415,103.455,38001099983.0
2008-01-17 23:30:00,103.45,103.625,103.375,103.45,40381199942.0
2008-01-18 00:00:00,103.46,103.73,103.43,103.63,31503700000.0
2008-01-18 00:30:00,103.63,103.655,103.52,103.57,30227200000.0
2008-01-18 01:00:00,103.555,103.61,103.335,103.41,28159500000.0
2008-01-18 01:30:00,103.41,103.55,103.21,103.32,24838100002.0
2008-01-18 02:00:00,103.32,103.48,103.26,103.45,18397699999.0
2008-01-18 02:30:00,103.45,103.65,103.44,103.64,19266900000.0
2008-01-18 03:00:00,103.64,103.74,103.48,103.63,17843099878.0
2008-01-18 03:30:00,103.63,103.76,103.42,103.5,19724199985.0
2008-01-18 04:00:00,103.5,103.62,103.42,103.57,23603100029.0
2008-01-18 04:30:00,103.57,103.81,103.54,103.61,34307199972.0
2008-01-18 05:00:00,103.61,103.8,103.595,103.78,18699000002.0
2008-01-18 05:30:00,103.78,104.05,103.77,103.98,15227699932.0
2008-01-18 06:00:00,103.98,104.22,103.9,104.18,33456899865.0
2008-01-18 06:30:00,104.18,104.2,103.99,104.05,45097699970.0
2008-01-18 07:00:00,104.05,104.21,103.99,104.11,16609100020.0
2008-01-18 07:30:00,104.11,104.12,103.97,104.04,8815300030.0
2008-01-18 08:00:00,104.03,104.29,104.0,104.24,6650200042.0
2008-01-18 08:30:00,104.24,104.35,104.05,104.35,18728999999.0
2008-01-18 09:00:00,104.35,104.49,104.29,104.48,10402300003.0
2008-01-18 09:30:00,104.48,104.56,104.29,104.33,14223800048.0
2008-01-18 10:00:00,104.33,104.36,104.005,104.19,23565599993.0
2008-01-18 10:30:00,104.19,104.33,104.12,104.17,22025100023.0
2008-01-18 11:00:00,104.17,104.275,104.035,104.17,17659199998.0
2008-01-18 11:30:00,104.17,104.305,103.965,104.295,24229999992.0
2008-01-18 12:00:00,104.295,104.505,104.195,104.465,17286100003.0
2008-01-18 12:30:00,104.475,104.695,104.415,104.525,24480799985.0
2008-01-18 13:00:00,104.525,104.635,104.365,104.575,15126400001.0
2008-01-18 13:30:00,104.575,104.9,104.565,104.82,11785699997.0
2008-01-18 14:00:00,104.82,104.82,104.575,104.705,10545999999.0
2008-01-18 14:30:00,104.715,105.025,104.685,104.925,10397599998.0
2008-01-18 15:00:00,104.925,105.13,104.79,104.91,8605699989.0
2008-01-18 15:30:00,104.91,105.14,104.455,104.52,15730500006.0
2008-01-18 16:00:00,104.52,104.655,104.415,104.445,23646199978.0
2008-01-18 16:30:00,104.445,104.685,104.29,104.29,20480800004.0
2008-01-18 17:00:00,104.27,104.775,104.27,104.575,20305499989.0
2008-01-18 17:30:00,104.575,104.615,104.145,104.305,18379599974.0
2008-01-18 18:00:00,104.295,104.315,103.85,104.125,21207599992.0
2008-01-18 18:30:00,104.125,104.185,103.635,103.745,22690000006.0
2008-01-18 19:00:00,103.745,104.295,103.725,104.245,15820899981.0
2008-01-18 19:30:00,104.245,104.345,104.105,104.155,14807999991.0
2008-01-18 20:00:00,104.155,104.28,103.905,103.935,14648799984.0
2008-01-18 20:30:00,103.935,104.055,103.745,103.955,11107800000.0
2008-01-18 21:00:00,103.95,104.045,103.685,103.705,12589700001.0
2008-01-18 21:30:00,103.705,103.795,103.605,103.715,10499799996.0
2008-01-18 22:00:00,103.715,103.825,103.685,103.705,18003899968.0
2008-01-18 22:30:00,103.69,103.845,103.685,103.785,16168300006.0
2008-01-18 23:00:00,103.785,103.835,103.78,103.835,653500000.0
2008-01-21 00:00:00,104.04,104.11,103.87,103.92,297300000.0
2008-01-21 00:30:00,103.92,104.08,103.91,104.03,1187500000.0
2008-01-21 01:00:00,104.03,104.115,104.01,104.045,4927300000.0
2008-01-21 01:30:00,104.045,104.085,103.965,103.995,7358600001.0
2008-01-21 02:00:00,104.01,104.065,103.855,103.885,18115000004.0
2008-01-21 02:30:00,103.89,103.97,103.775,103.935,13675900000.0
2008-01-21 03:00:00,103.925,103.955,103.84,103.925,17449500000.0
2008-01-21 03:30:00,103.93,104.045,103.885,103.95,9208700000.0
2008-01-21 04:00:00,103.95,103.995,103.775,103.785,14901199993.0
2008-01-21 04:30:00,103.785,103.92,103.755,103.83,7341099995.0
2008-01-21 05:00:00,103.83,103.94,103.815,103.84,5936200000.0
2008-01-21 05:30:00,103.84,103.935,103.755,103.915,14315599998.0
2008-01-21 06:00:00,103.925,103.975,103.845,103.875,9534599990.0
2008-01-21 06:30:00,103.875,103.965,103.815,103.85,12764100000.0
2008-01-21 07:00:00,103.855,103.86,103.71,103.805,14464500000.0
2008-01-21 07:30:00,103.805,103.825,103.695,103.725,11842199989.0
2008-01-21 08:00:00,103.725,103.725,103.585,103.605,19631600000.0
2008-01-21 08:30:00,103.605,103.615,103.34,103.415,13464099997.0
2008-01-21 09:00:00,103.415,103.485,103.275,103.42,13808099992.0
2008-01-21 09:30:00,103.42,103.435,103.125,103.36,19370000000.0
2008-01-21 10:00:00,103.345,103.36,102.945,103.015,21212600004.0
2008-01-21 10:30:00,103.015,103.085,102.815,102.995,23460100002.0
2008-01-21 11:00:00,102.985,103.005,102.665,102.86,9918800002.0
2008-01-21 11:30:00,102.86,103.14,102.83,103.065,10032949996.0
2008-01-21 12:00:00,103.065,103.16,102.875,102.955,10678200000.0
2008-01-21 12:30:00,102.945,103.005,102.67,102.7,12471599998.0
2008-01-21 13:00:00,102.705,102.715,102.355,102.705,18374700002.0
2008-01-21 13:30:00,102.7,102.865,102.56,102.67,10259499996.0
2008-01-21 14:00:00,102.67,102.695,102.355,102.625,11993200006.0
2008-01-21 14:30:00,102.625,102.99,102.585,102.89,12550500010.0
2008-01-21 15:00:00,102.89,103.035,102.75,102.755,17056899994.0
2008-01-21 15:30:00,102.755,102.845,102.545,102.815,14019499999.0
2008-01-21 16:00:00,102.815,102.92,102.725,102.775,7099099998.0
2008-01-21 16:30:00,102.775,102.925,102.695,102.805,10161000001.0
2008-01-21 17:00:00,102.815,102.835,102.6,102.615,10293300002.0
2008-01-21 17:30:00,102.615,102.675,102.355,102.47,7749900002.0
2008-01-21 18:00:00,102.475,102.765,102.455,102.515,9159000000.0
2008-01-21 18:30:00,102.515,102.655,102.4,102.575,6785300002.0
2008-01-21 19:00:00,102.575,102.885,102.555,102.555,7536000013.0
2008-01-21 19:30:00,102.555,102.83,102.455,102.785,5752900002.0
2008-01-21 20:00:00,102.785,102.865,102.72,102.775,7051700003.0
2008-01-21 20:30:00,102.775,102.845,102.62,102.75,4893400000.0
2008-01-21 21:00:00,102.755,102.755,102.615,102.705,2137400001.0
2008-01-21 21:30:00,102.705,102.77,102.645,102.745,2500199996.0
2008-01-21 22:00:00,102.74,102.785,102.41,102.775,2920000002.0
2008-01-21 22:30:00,102.775,102.775,102.25,102.56,3995000000.0
2008-01-21 23:00:00,102.56,102.58,102.23,102.23,10232499995.0
2008-01-21 23:30:00,102.245,102.38,102.22,102.35,7703599999.0
2008-01-22 00:00:00,102.35,102.38,102.05,102.16,5012900000.0
2008-01-22 00:30:00,102.16,102.16,102.02,102.06,2775400000.0
2008-01-22 01:00:00,102.06,102.195,102.04,102.17,2727500000.0
2008-01-22 01:30:00,102.17,102.21,101.95,101.96,5176200001.0
2008-01-22 02:00:00,101.96,102.3,101.94,102.2,14408699991.0
2008-01-22 02:30:00,102.2,102.39,102.12,102.32,11481000001.0
2008-01-22 03:00:00,102.32,102.47,102.22,102.455,9481300000.0
2008-01-22 03:30:00,102.46,103.045,102.44,102.855,15876800000.0
2008-01-22 04:00:00,102.855,103.16,102.805,103.125,10800600001.0
2008-01-22 04:30:00,103.12,103.22,102.93,103.05,11830200001.0
2008-01-22 05:00:00,103.055,103.08,102.75,102.92,8003900001.0
2008-01-22 05:30:00,102.92,103.02,102.85,102.935,10134199988.0
2008-01-22 06:00:00,102.935,102.965,102.42,102.6,13072400001.0
2008-01-22 06:30:00,102.6,102.7,102.49,102.66,12947200000.0
2008-01-22 07:00:00,102.66,102.67,102.44,102.64,10743900001.0
2008-01-22 07:30:00,102.64,102.79,102.43,102.615,7602799994.0
2008-01-22 08:00:00,102.61,102.755,102.56,102.61,10972299988.0
2008-01-22 08:30:00,102.61,102.62,102.32,102.48,15962500019.0
2008-01-22 09:00:00,102.48,102.695,102.3,102.63,19284400002.0
2008-01-22 09:30:00,102.63,102.66,102.21,102.41,28556499990.0
2008-01-22 10:00:00,102.415,102.91,102.11,102.74,28759599996.0
2008-01-22 10:30:00,102.74,102.98,102.61,102.845,28517899998.0
2008-01-22 11:00:00,102.85,103.215,102.7,102.9,22655499996.0
2008-01-22 11:30:00,102.9,103.025,102.725,102.755,18231300003.0
2008-01-22 12:00:00,102.755,102.78,102.485,102.64,22026900000.0
2008-01-22 12:30:00,102.64,102.765,102.525,102.68,12201699999.0
2008-01-22 13:00:00,102.675,103.02,102.615,102.835,12941400000.0
2008-01-22 13:30:00,102.835,103.045,102.77,102.935,15682100004.0
2008-01-22 14:00:00,102.935,102.965,102.555,102.605,28269899998.0
2008-01-22 14:30:00,102.605,102.995,102.555,102.945,23590000008.0
2008-01-22 15:00:00,102.955,104.145,102.855,103.365,14147499995.0
2008-01-22 15:30:00,103.47,103.745,102.285,102.285,16105200046.0
2008-01-22 16:00:00,102.295,103.015,102.295,102.895,7412200000.0
2008-01-22 16:30:00,102.895,103.47,102.785,103.21,6573600004.0
2008-01-22 17:00:00,103.21,104.055,103.175,103.975,15983200000.0
2008-01-22 17:30:00,103.975,104.325,103.805,104.07,12829899990.0
2008-01-22 18:00:00,104.07,104.435,103.965,104.235,11762299997.0
2008-01-22 18:30:00,104.23,104.255,103.885,104.135,9924200006.0
2008-01-22 19:00:00,104.135,104.35,104.035,104.23,13564599979.0
2008-01-22 19:30:00,104.23,104.265,104.015,104.185,13431099989.0
2008-01-22 20:00:00,104.185,104.48,104.165,104.445,16026500003.0
2008-01-22 20:30:00,104.445,104.605,104.235,104.245,15711500005.0
2008-01-22 21:00:00,104.245,104.26,104.01,104.115,8100000006.0
2008-01-22 21:30:00,104.115,104.12,103.685,103.695,12640500021.0
2008-01-22 22:00:00,103.695,103.715,103.295,103.295,10712999995.0
2008-01-22 22:30:00,103.295,103.785,103.295,103.655,14713799997.0
2008-01-22 23:00:00,103.65,103.655,103.495,103.535,9336400003.0
2008-01-22 23:30:00,103.535,103.545,103.325,103.37,6894900002.0
2008-01-23 00:00:00,103.37,103.665,103.31,103.64,8864700000.0
2008-01-23 00:30:00,103.64,103.84,103.635,103.82,9162200000.0
2008-01-23 01:00:00,103.82,103.93,103.81,103.88,8037500005.0
2008-01-23 01:30:00,103.88,104.26,103.845,104.205,10233300000.0
2008-01-23 02:00:00,104.205,104.61,104.14,104.46,12641200011.0
2008-01-23 02:30:00,104.46,104.46,103.975,104.095,8124199998.0
2008-01-23 03:00:00,104.09,104.1,103.84,103.895,9237800001.0
2008-01-23 03:30:00,103.89,104.005,103.855,103.965,10129100000.0
2008-01-23 04:00:00,103.965,104.095,103.9,104.03,6950700006.0
2008-01-23 04:30:00,104.03,104.08,103.89,103.89,3684900000.0
2008-01-23 05:00:00,103.895,103.9,103.445,103.46,4782500000.0
2008-01-23 05:30:00,103.46,103.56,103.44,103.46,6381100000.0
2008-01-23 06:00:00,103.46,103.47,103.24,103.34,7340000000.0
2008-01-23 06:30:00,103.34,103.35,103.025,103.175,7836100006.0
2008-01-23 07:00:00,103.17,103.42,103.12,103.42,4753900000.0
2008-01-23 07:30:00,103.42,103.43,103.245,103.32,5703100000.0
2008-01-23 08:00:00,103.32,103.48,103.32,103.34,4637900007.0
2008-01-23 08:30:00,103.34,103.36,103.215,103.32,7323300000.0
2008-01-23 09:00:00,103.32,103.48,103.27,103.465,8201500007.0
2008-01-23 09:30:00,103.46,103.715,103.395,103.695,5042600000.0
2008-01-23 10:00:00,103.7,103.72,103.495,103.66,10020300000.0
2008-01-23 10:30:00,103.66,103.79,103.575,103.74,8377700002.0
2008-01-23 11:00:00,103.755,103.76,103.165,103.32,12255899994.0
2008-01-23 11:30:00,103.32,103.48,103.205,103.48,8937199990.0
2008-01-23 12:00:00,103.48,103.515,103.105,103.175,5044900002.0
2008-01-23 12:30:00,103.175,103.26,102.945,103.015,9948299998.0
2008-01-23 13:00:00,103.01,103.05,102.775,102.785,7735000000.0
2008-01-23 13:30:00,102.785,103.135,102.77,103.055,3694200000.0
2008-01-23 14:00:00,103.055,103.09,102.28,103.02,3646799999.0
2008-01-23 14:30:00,103.015,103.15,102.805,102.885,4460500000.0
2008-01-23 15:00:00,102.885,102.945,102.015,102.145,7195099996.0
2008-01-23 15:30:00,102.145,102.435,101.85,102.41,9378600001.0
2008-01-23 16:00:00,102.41,102.69,102.34,102.39,14820899999.0
2008-01-23 16:30:00,102.39,103.18,102.27,103.08,9570799998.0
2008-01-23 17:00:00,103.08,103.37,102.965,102.98,10929200000.0
2008-01-23 17:30:00,102.98,103.085,102.775,102.85,4768300000.0
2008-01-23 18:00:00,102.85,102.885,102.535,102.69,5765000003.0
2008-01-23 18:30:00,102.69,102.705,102.245,102.505,15765500007.0
2008-01-23 19:00:00,102.505,102.535,102.31,102.325,13939200000.0
2008-01-23 19:30:00,102.325,102.36,101.825,102.175,11650200001.0
2008-01-23 20:00:00,102.175,102.345,102.07,102.275,8104400002.0
2008-01-23 20:30:00,102.275,102.715,102.195,102.595,12027900002.0
2008-01-23 21:00:00,102.595,103.025,102.365,102.995,18238299995.0
2008-01-23 21:30:00,102.995,102.995,102.535,102.665,26628800012.0
2008-01-23 22:00:00,102.655,103.515,102.615,103.44,28793100004.0
2008-01-23 22:30:00,103.44,104.185,103.375,104.135,32495699996.0
2008-01-23 23:00:00,104.135,104.365,104.1,104.365,19879699997.0
2008-01-23 23:30:00,104.365,104.425,104.16,104.16,18498399993.0
2008-01-24 00:00:00,104.16,104.16,103.915,104.045,6021499988.0
2008-01-24 00:30:00,104.045,104.155,104.01,104.095,6633799999.0
2008-01-24 01:00:00,104.1,104.455,103.995,104.345,14289800007.0
2008-01-24 01:30:00,104.345,104.375,104.065,104.265,12249599998.0
2008-01-24 02:00:00,104.265,104.425,104.135,104.39,8019699998.0
2008-01-24 02:30:00,104.39,104.425,104.19,104.22,7042500000.0
2008-01-24 03:00:00,104.23,104.235,104.005,104.095,9180800000.0
2008-01-24 03:30:00,104.095,104.105,103.815,103.98,12773600000.0
2008-01-24 04:00:00,103.985,104.005,103.71,103.735,8117000000.0
2008-01-24 04:30:00,103.745,103.945,103.715,103.9,9541000000.0
2008-01-24 05:00:00,103.9,103.905,103.64,103.725,7507000004.0
2008-01-24 05:30:00,103.725,103.895,103.695,103.84,5069100000.0
2008-01-24 06:00:00,103.84,103.99,103.82,103.97,5998100000.0
2008-01-24 06:30:00,103.97,104.26,103.97,104.105,10537100002.0
2008-01-24 07:00:00,104.105,104.105,103.905,103.985,10951999996.0
2008-01-24 07:30:00,103.985,104.245,103.975,104.16,12832899997.0
2008-01-24 08:00:00,104.16,104.215,104.055,104.125,15122700000.0
2008-01-24 08:30:00,104.14,104.145,103.88,104.0,13459699998.0
2008-01-24 09:00:00,103.985,104.105,103.65,103.815,11386899994.0
2008-01-24 09:30:00,103.815,104.1,103.785,103.985,16064200012.0
2008-01-24 10:00:00,103.98,104.335,103.88,104.22,11918300000.0
2008-01-24 10:30:00,104.22,104.325,103.975,104.22,11185499979.0
2008-01-24 11:00:00,104.215,104.615,104.185,104.55,8573100001.0
2008-01-24 11:30:00,104.55,104.665,104.275,104.285,8177400001.0
2008-01-24 12:00:00,104.285,104.475,104.135,104.19,8442399998.0
2008-01-24 12:30:00,104.19,104.5,104.09,104.44,6278799998.0
2008-01-24 13:00:00,104.435,104.915,104.405,104.685,8050399998.0
2008-01-24 13:30:00,104.685,105.19,104.655,105.065,6159300000.0
2008-01-24 14:00:00,105.065,105.22,104.8,104.84,5871299994.0
2008-01-24 14:30:00,104.845,105.355,104.795,105.125,5139600000.0
2008-01-24 15:00:00,105.13,105.22,104.645,104.645,4497300000.0
2008-01-24 15:30:00,104.645,105.04,104.645,104.915,5257300000.0
2008-01-24 16:00:00,104.915,105.14,104.885,105.115,4760800000.0
2008-01-24 16:30:00,105.125,105.785,104.985,105.565,8480000000.0
2008-01-24 17:00:00,105.575,105.895,105.33,105.51,8209899999.0
2008-01-24 17:30:00,105.51,105.595,105.18,105.3,7028000001.0
2008-01-24 18:00:00,105.305,105.815,105.25,105.785,7704000000.0
2008-01-24 18:30:00,105.785,105.975,105.765,105.905,12972400000.0
2008-01-24 19:00:00,105.905,106.025,105.595,105.63,9858600000.0
2008-01-24 19:30:00,105.625,105.725,105.545,105.605,7837300000.0
2008-01-24 20:00:00,105.605,105.745,105.56,105.645,6922400000.0
2008-01-24 20:30:00,105.645,105.935,105.625,105.795,7554800000.0
2008-01-24 21:00:00,105.795,106.095,105.765,106.025,8195000000.0
2008-01-24 21:30:00,106.025,106.075,105.875,105.93,10926400000.0
2008-01-24 22:00:00,105.935,106.105,105.885,106.005,11061499995.0
2008-01-24 22:30:00,106.005,106.275,106.005,106.175,10435000004.0
2008-01-24 23:00:00,106.175,106.905,106.165,106.895,9687499997.0
2008-01-24 23:30:00,106.9,106.975,106.67,106.74,16772200001.0
2008-01-25 00:00:00,106.74,106.86,106.69,106.76,5817500000.0
2008-01-25 00:30:00,106.76,106.885,106.71,106.84,6116099999.0
2008-01-25 01:00:00,106.84,106.855,106.49,106.535,4984999998.0
2008-01-25 01:30:00,106.535,106.71,106.495,106.66,7691900000.0
2008-01-25 02:00:00,106.66,106.66,106.35,106.47,3141099995.0
2008-01-25 02:30:00,106.47,106.49,106.32,106.39,2579800000.0
2008-01-25 03:00:00,106.39,106.78,106.32,106.74,4171800000.0
2008-01-25 03:30:00,106.74,106.82,106.62,106.68,6212499998.0
2008-01-25 04:00:00,106.69,106.73,106.57,106.7,3656700000.0
2008-01-25 04:30:00,106.69,106.725,106.5,106.6,4744100000.0
2008-01-25 05:00:00,106.6,106.6,106.46,106.5,3312100000.0
2008-01-25 05:30:00,106.5,106.59,106.47,106.52,4022399999.0
2008-01-25 06:00:00,106.53,106.65,106.475,106.56,2877200000.0
2008-01-25 06:30:00,106.57,106.59,106.49,106.58,3157300001.0
2008-01-25 07:00:00,106.58,106.98,106.56,106.94,5896600000.0
2008-01-25 07:30:00,106.94,106.95,106.76,106.88,3187700000.0
2008-01-25 08:00:00,106.875,107.1,106.73,106.78,9734799992.0
2008-01-25 08:30:00,106.78,106.88,106.7,106.85,6402800000.0
2008-01-25 09:00:00,106.85,106.97,106.78,106.92,6549650000.0
2008-01-25 09:30:00,106.92,107.04,106.855,107.02,9510700002.0
2008-01-25 10:00:00,107.03,107.23,106.96,107.19,9196599994.0
2008-01-25 10:30:00,107.16,107.28,106.69,106.96,11963299994.0
2008-01-25 11:00:00,106.97,107.03,106.74,106.92,11472499995.0
2008-01-25 11:30:00,106.92,106.94,106.64,106.79,8737899993.0
2008-01-25 12:00:00,106.79,106.8,106.64,106.79,5930500000.0
2008-01-25 12:30:00,106.79,106.96,106.67,106.85,6991100000.0
2008-01-25 13:00:00,106.85,107.09,106.78,107.005,6617900000.0
2008-01-25 13:30:00,107.005,107.01,106.79,106.865,7047900002.0
2008-01-25 14:00:00,106.865,106.87,106.27,106.61,10213799999.0
2008-01-25 14:30:00,106.6,106.9,106.6,106.77,8412399997.0
2008-01-25 15:00:00,106.77,106.89,106.7,106.805,11722599998.0
2008-01-25 15:30:00,106.795,107.055,106.735,106.945,10776099999.0
2008-01-25 16:00:00,106.945,107.495,106.82,107.34,10858900000.0
2008-01-25 16:30:00,107.34,107.475,107.12,107.25,14127100000.0
2008-01-25 17:00:00,107.25,107.365,107.065,107.085,11829600000.0
2008-01-25 17:30:00,107.085,107.115,106.695,106.8,12973699994.0
2008-01-25 18:00:00,106.81,106.83,106.32,106.42,11864900000.0
2008-01-25 18:30:00,106.42,106.845,106.415,106.815,11637000001.0
2008-01-25 19:00:00,106.815,106.845,106.585,106.675,6594699999.0
2008-01-25 19:30:00,106.675,106.675,106.075,106.075,10438400000.0
2008-01-25 20:00:00,106.075,106.265,106.005,106.125,10498100001.0
2008-01-25 20:30:00,106.125,106.195,105.815,105.875,11010800000.0
2008-01-25 21:00:00,105.875,106.245,105.825,106.175,10088799995.0
2008-01-25 21:30:00,106.175,106.435,106.17,106.345,11541099999.0
2008-01-25 22:00:00,106.345,106.485,106.285,106.44,13865199985.0
2008-01-25 22:30:00,106.44,106.46,106.025,106.035,12106500011.0
2008-01-25 23:00:00,106.03,106.105,106.025,106.095,774100001.0
2008-01-28 00:00:00,105.7,105.85,105.685,105.79,4110500000.0
2008-01-28 00:30:00,105.8,105.94,105.67,105.93,1455300000.0
2008-01-28 01:00:00,105.93,105.93,105.675,105.745,7726700000.0
2008-01-28 01:30:00,105.745,105.81,105.64,105.78,14435199999.0
2008-01-28 02:00:00,105.785,105.98,105.78,105.845,13198799971.0
2008-01-28 02:30:00,105.845,105.86,105.66,105.82,18976699984.0
2008-01-28 03:00:00,105.82,105.82,105.67,105.685,11571200000.0
2008-01-28 03:30:00,105.685,105.74,105.62,105.68,10123099998.0
2008-01-28 04:00:00,105.68,105.68,105.56,105.6,5080099998.0
2008-01-28 04:30:00,105.6,105.72,105.59,105.63,11481699987.0
2008-01-28 05:00:00,105.63,105.7,105.55,105.6,3825600000.0
2008-01-28 05:30:00,105.6,105.6,105.27,105.295,5754300000.0
2008-01-28 06:00:00,105.295,105.36,105.09,105.19,14162900012.0
2008-01-28 06:30:00,105.19,105.22,105.025,105.06,10214899975.0
2008-01-28 07:00:00,105.07,105.11,104.92,104.95,7512800000.0
2008-01-28 07:30:00,104.95,105.14,104.84,105.12,6119600000.0
2008-01-28 08:00:00,105.12,105.12,104.94,104.955,17503699998.0
2008-01-28 08:30:00,104.96,105.09,104.9,105.06,15060199995.0
2008-01-28 09:00:00,105.06,105.47,105.03,105.47,8850399998.0
2008-01-28 09:30:00,105.47,105.725,105.365,105.605,7988800000.0
2008-01-28 10:00:00,105.61,105.705,105.375,105.415,9714199997.0
2008-01-28 10:30:00,105.415,105.735,105.34,105.62,7789500002.0
2008-01-28 11:00:00,105.615,105.805,105.465,105.465,6731000001.0
2008-01-28 11:30:00,105.465,105.555,105.225,105.305,6888400000.0
2008-01-28 12:00:00,105.305,105.52,105.185,105.365,5557700001.0
2008-01-28 12:30:00,105.365,105.67,105.36,105.51,4850400000.0
2008-01-28 13:00:00,105.505,105.635,105.48,105.57,3683600002.0
2008-01-28 13:30:00,105.57,105.775,105.445,105.705,2678000000.0
2008-01-28 14:00:00,105.7,106.23,105.615,105.845,2910199999.0
2008-01-28 14:30:00,105.845,105.94,105.805,105.88,1565100000.0
2008-01-28 15:00:00,105.88,106.315,105.875,106.135,4224900000.0
2008-01-28 15:30:00,106.135,106.145,105.915,106.02,6402800000.0
2008-01-28 16:00:00,106.03,106.25,105.91,106.23,5463000002.0
2008-01-28 16:30:00,106.23,106.32,105.895,105.96,10795500002.0
2008-01-28 17:00:00,105.96,106.2,105.625,106.195,11903100001.0
2008-01-28 17:30:00,106.195,106.435,106.05,106.35,8250499999.0
2008-01-28 18:00:00,106.355,106.465,106.12,106.235,15264400001.0
2008-01-28 18:30:00,106.235,106.515,106.05,106.175,18035000001.0
2008-01-28 19:00:00,106.175,106.25,106.02,106.115,4469400000.0
2008-01-28 19:30:00,106.115,106.425,106.09,106.335,4794699999.0
2008-01-28 20:00:00,106.335,106.595,106.315,106.405,5445800000.0
2008-01-28 20:30:00,106.41,106.475,106.305,106.425,12571900000.0
2008-01-28 21:00:00,106.425,106.545,106.385,106.425,10343200001.0
2008-01-28 21:30:00,106.415,106.505,106.245,106.335,9269100000.0
2008-01-28 22:00:00,106.335,106.395,106.195,106.295,9809300005.0
2008-01-28 22:30:00,106.295,106.495,106.275,106.375,11634599999.0
2008-01-28 23:00:00,106.375,106.44,106.285,106.425,5568800002.0
2008-01-28 23:30:00,106.425,106.505,106.315,106.48,10166900005.0
2008-01-29 00:00:00,106.48,106.74,106.45,106.685,5094200000.0
2008-01-29 00:30:00,106.685,106.78,106.54,106.595,6900600000.0
2008-01-29 01:00:00,106.6,106.62,106.23,106.37,6275199994.0
2008-01-29 01:30:00,106.37,106.51,106.325,106.45,5551199992.0
2008-01-29 02:00:00,106.45,106.51,106.32,106.37,4201000000.0
2008-01-29 02:30:00,106.37,106.4,106.215,106.29,8945200008.0
2008-01-29 03:00:00,106.29,106.43,106.15,106.23,6912000001.0
2008-01-29 03:30:00,106.23,106.355,106.16,106.16,13773999995.0
2008-01-29 04:00:00,106.14,106.225,105.75,105.83,4925399997.0
2008-01-29 04:30:00,105.83,106.01,105.77,105.885,7980699998.0
2008-01-29 05:00:00,105.885,106.05,105.875,105.93,7999799996.0
2008-01-29 05:30:00,105.93,106.09,105.875,106.05,8579600000.0
2008-01-29 06:00:00,106.05,106.18,106.03,106.055,4923700000.0
2008-01-29 06:30:00,106.055,106.08,105.885,105.94,8583899993.0
2008-01-29 07:00:00,105.94,106.08,105.94,106.05,3385700000.0
2008-01-29 07:30:00,106.05,106.17,106.025,106.13,3807799997.0
2008-01-29 08:00:00,106.13,106.33,106.11,106.22,4370700000.0
2008-01-29 08:30:00,106.23,106.475,106.215,106.47,3937300000.0
2008-01-29 09:00:00,106.47,106.47,106.24,106.33,11143300000.0
2008-01-29 09:30:00,106.33,106.53,106.235,106.245,5975600000.0
2008-01-29 10:00:00,106.245,106.41,106.075,106.085,5196300000.0
2008-01-29 10:30:00,106.085,106.385,106.08,106.375,7713300001.0
2008-01-29 11:00:00,106.375,106.56,106.365,106.44,4939700000.0
2008-01-29 11:30:00,106.445,106.645,106.3,106.5,3352200000.0
2008-01-29 12:00:00,106.5,106.665,106.435,106.495,6371400000.0
2008-01-29 12:30:00,106.5,107.075,106.455,107.04,5254000000.0
2008-01-29 13:00:00,107.04,107.1,106.885,106.975,5007199999.0
2008-01-29 13:30:00,106.965,107.06,106.785,106.885,7548799999.0
2008-01-29 14:00:00,106.885,106.955,106.735,106.92,2771500000.0
2008-01-29 14:30:00,106.92,107.2,106.84,106.995,4397200000.0
2008-01-29 15:00:00,106.995,107.1,106.915,106.935,3599000000.0
2008-01-29 15:30:00,106.935,107.765,106.925,107.355,7066600000.0
2008-01-29 16:00:00,107.355,107.515,107.225,107.465,4299800001.0
2008-01-29 16:30:00,107.47,107.57,106.945,106.98,4224300000.0
2008-01-29 17:00:00,106.995,107.285,106.795,107.285,3681099999.0
2008-01-29 17:30:00,107.285,107.31,107.02,107.045,3386900000.0
2008-01-29 18:00:00,107.045,107.3,107.04,107.19,3746700000.0
2008-01-29 18:30:00,107.19,107.355,107.155,107.295,3228800000.0
2008-01-29 19:00:00,107.295,107.43,107.095,107.115,3190600000.0
2008-01-29 19:30:00,107.115,107.165,106.935,107.0,2263700000.0
2008-01-29 20:00:00,107.005,107.115,106.855,107.055,3151000000.0
2008-01-29 20:30:00,107.055,107.115,106.955,107.0,4246900000.0
2008-01-29 21:00:00,107.0,107.05,106.895,106.995,1877800000.0
2008-01-29 21:30:00,106.985,107.02,106.82,106.87,2297500000.0
2008-01-29 22:00:00,106.855,107.15,106.845,107.14,2657900000.0
2008-01-29 22:30:00,107.14,107.16,107.075,107.1,1751900000.0
2008-01-29 23:00:00,107.1,107.33,107.06,107.31,3201200000.0
2008-01-29 23:30:00,107.315,107.38,107.23,107.25,2972400001.0
2008-01-30 00:00:00,107.25,107.36,107.09,107.265,2031300000.0
2008-01-30 00:30:00,107.265,107.265,107.06,107.2,3431000000.0
2008-01-30 01:00:00,107.2,107.2,106.9,107.08,4760300001.0
2008-01-30 01:30:00,107.08,107.24,107.015,107.2,10410499992.0
2008-01-30 02:00:00,107.2,107.2,106.9,106.99,15898600000.0
2008-01-30 02:30:00,106.99,107.07,106.95,106.975,8069400000.0
2008-01-30 03:00:00,106.975,107.01,106.86,106.895,11598399999.0
2008-01-30 03:30:00,106.895,107.095,106.895,107.095,11884300003.0
2008-01-30 04:00:00,107.095,107.095,106.915,106.98,10495600005.0
2008-01-30 04:30:00,106.98,107.215,106.97,107.09,17370799994.0
2008-01-30 05:00:00,107.09,107.115,106.97,106.97,8374700000.0
2008-01-30 05:30:00,106.975,107.01,106.905,106.975,6289200000.0
2008-01-30 06:00:00,106.975,106.98,106.82,106.955,11651899998.0
2008-01-30 06:30:00,106.955,107.02,106.83,106.97,13860400001.0
2008-01-30 07:00:00,106.97,107.09,106.9,106.92,8909400001.0
2008-01-30 07:30:00,106.93,106.975,106.87,106.96,9962000000.0
2008-01-30 08:00:00,106.96,107.095,106.94,107.03,12550400002.0
2008-01-30 08:30:00,107.03,107.07,106.895,106.94,4849600000.0
2008-01-30 09:00:00,106.935,106.995,106.78,106.9,6722300000.0
2008-01-30 09:30:00,106.9,107.025,106.835,106.885,6338199999.0
2008-01-30 10:00:00,106.885,106.98,106.6,106.72,4710400000.0
2008-01-30 10:30:00,106.72,106.985,106.63,106.96,2960900001.0
2008-01-30 11:00:00,106.96,107.03,106.85,106.96,2567500000.0
2008-01-30 11:30:00,106.935,107.28,106.82,107.26,3784800000.0
2008-01-30 12:00:00,107.26,107.375,107.18,107.25,3893800000.0
2008-01-30 12:30:00,107.25,107.34,107.145,107.23,3855300000.0
2008-01-30 13:00:00,107.23,107.28,107.09,107.14,1991000000.0
2008-01-30 13:30:00,107.14,107.33,107.105,107.31,3314300000.0
2008-01-30 14:00:00,107.31,107.53,107.23,107.46,3316900000.0
2008-01-30 14:30:00,107.46,107.55,107.405,107.515,1649900000.0
2008-01-30 15:00:00,107.515,107.94,107.46,107.825,4390900000.0
2008-01-30 15:30:00,107.785,108.02,107.64,107.965,5069700000.0
2008-01-30 16:00:00,107.965,108.01,107.815,107.98,2473200000.0
2008-01-30 16:30:00,107.98,108.03,107.74,107.91,1486100000.0
2008-01-30 17:00:00,107.915,107.93,107.69,107.81,1617700000.0
2008-01-30 17:30:00,107.81,107.81,107.65,107.705,2460700000.0
2008-01-30 18:00:00,107.71,107.89,107.7,107.77,1171000000.0
2008-01-30 18:30:00,107.77,107.95,107.735,107.915,1232800000.0
2008-01-30 19:00:00,107.915,107.93,107.79,107.855,2494400000.0
2008-01-30 19:30:00,107.855,108.0,107.77,107.83,1918500000.0
2008-01-30 20:00:00,107.83,107.92,107.79,107.915,2028300000.0
2008-01-30 20:30:00,107.91,107.97,107.83,107.94,1484400000.0
2008-01-30 21:00:00,107.945,108.56,107.815,108.28,11828899998.0
2008-01-30 21:30:00,108.28,108.31,107.75,108.18,8661900000.0
2008-01-30 22:00:00,108.18,108.41,107.95,108.02,6072100000.0
2008-01-30 22:30:00,108.03,108.09,107.02,107.12,8325900006.0
2008-01-30 23:00:00,107.12,107.42,107.06,107.26,5190100013.0
2008-01-30 23:30:00,107.26,107.26,106.885,106.89,3946600000.0
2008-01-31 00:00:00,106.88,106.93,106.47,106.53,3207600000.0
2008-01-31 00:30:00,106.53,106.83,106.48,106.785,4214900000.0
2008-01-31 01:00:00,106.785,106.81,106.32,106.34,3638600000.0
2008-01-31 01:30:00,106.33,106.675,106.29,106.67,6927900000.0
2008-01-31 02:00:00,106.67,106.845,106.67,106.825,5907900000.0
2008-01-31 02:30:00,106.825,106.935,106.71,106.86,6375900001.0
2008-01-31 03:00:00,106.855,107.125,106.81,107.03,6457500000.0
2008-01-31 03:30:00,107.03,107.09,106.89,107.045,2258600000.0
2008-01-31 04:00:00,107.045,107.09,106.84,106.925,2479700000.0
2008-01-31 04:30:00,106.925,106.96,106.82,106.83,1495000000.0
2008-01-31 05:00:00,106.82,106.87,106.6,106.675,2791000000.0
2008-01-31 05:30:00,106.675,106.84,106.65,106.83,4141500000.0
2008-01-31 06:00:00,106.83,107.05,106.81,106.975,4237800000.0
2008-01-31 06:30:00,106.975,107.01,106.91,106.955,5071200000.0
2008-01-31 07:00:00,106.955,107.02,106.875,106.925,5114600000.0
2008-01-31 07:30:00,106.925,107.04,106.9,106.965,2070700000.0
2008-01-31 08:00:00,106.965,107.175,106.845,107.145,11486500000.0
2008-01-31 08:30:00,107.145,107.25,107.02,107.165,9065400000.0
2008-01-31 09:00:00,107.165,107.4,107.085,107.215,10514200000.0
2008-01-31 09:30:00,107.215,107.435,107.175,107.24,11356200001.0
2008-01-31 10:00:00,107.24,107.315,107.15,107.215,12567900001.0
2008-01-31 10:30:00,107.215,107.325,107.015,107.205,4112700000.0
2008-01-31 11:00:00,107.205,107.32,106.795,106.87,5069400000.0
2008-01-31 11:30:00,106.87,107.175,106.785,107.15,6845200001.0
2008-01-31 12:00:00,107.15,107.195,106.895,107.17,6285700000.0
2008-01-31 12:30:00,107.17,107.205,106.935,106.95,3087400000.0
2008-01-31 13:00:00,106.95,106.975,106.57,106.725,1978899999.0
2008-01-31 13:30:00,106.725,106.82,106.31,106.33,2642600000.0
2008-01-31 14:00:00,106.33,106.435,106.2,106.25,2599300000.0
2008-01-31 14:30:00,106.25,106.47,106.135,106.205,4337800000.0
2008-01-31 15:00:00,106.205,106.395,106.11,106.145,7200200000.0
2008-01-31 15:30:00,106.125,106.125,105.305,105.39,4860400000.0
2008-01-31 16:00:00,105.39,105.495,105.04,105.075,4075800000.0
2008-01-31 16:30:00,105.075,105.385,105.04,105.37,2802100000.0
2008-01-31 17:00:00,105.37,105.69,105.235,105.625,4491500000.0
2008-01-31 17:30:00,105.625,105.635,105.155,105.425,3939899999.0
2008-01-31 18:00:00,105.42,106.3,105.385,106.185,4772800000.0
2008-01-31 18:30:00,106.195,106.555,105.9,106.515,6198300000.0
2008-01-31 19:00:00,106.515,106.575,106.075,106.245,8399600000.0
2008-01-31 19:30:00,106.245,106.275,105.985,106.085,6016100000.0
2008-01-31 20:00:00,106.08,106.135,105.935,106.085,6980100000.0
2008-01-31 20:30:00,106.085,106.255,106.085,106.14,6295400000.0
2008-01-31 21:00:00,106.135,106.295,106.015,106.125,6873300000.0
2008-01-31 21:30:00,106.125,106.135,105.915,105.975,7853900000.0
2008-01-31 22:00:00,105.965,106.255,105.935,106.225,10055499994.0
2008-01-31 22:30:00,106.225,106.355,105.735,105.865,13092799993.0
2008-01-31 23:00:00,105.86,106.185,105.835,106.14,7761200001.0
2008-01-31 23:30:00,106.14,106.205,106.06,106.06,3507000000.0
2008-02-01 00:00:00,106.06,106.24,105.98,106.03,1436700000.0
2008-02-01 00:30:00,106.03,106.22,106.015,106.1,1811500000.0
2008-02-01 01:00:00,106.095,106.36,106.09,106.34,4788300000.0
2008-02-01 01:30:00,106.34,106.37,106.06,106.06,4385400000.0
2008-02-01 02:00:00,106.06,106.26,106.05,106.215,3770900000.0
2008-02-01 02:30:00,106.22,106.315,106.13,106.145,8780200000.0
2008-02-01 03:00:00,106.14,106.22,106.01,106.145,10742100002.0
2008-02-01 03:30:00,106.145,106.2,106.09,106.17,6291700000.0
2008-02-01 04:00:00,106.17,106.22,106.09,106.185,7825500000.0
2008-02-01 04:30:00,106.19,106.2,106.13,106.15,3745200000.0
2008-02-01 05:00:00,106.145,106.33,106.13,106.3,4653800000.0
2008-02-01 05:30:00,106.3,106.305,106.08,106.12,6364000000.0
2008-02-01 06:00:00,106.12,106.14,106.015,106.07,5644500000.0
2008-02-01 06:30:00,106.07,106.2,106.065,106.19,7176299999.0
2008-02-01 07:00:00,106.19,106.2,106.09,106.11,4625100000.0
2008-02-01 07:30:00,106.11,106.18,106.105,106.15,4313500000.0
2008-02-01 08:00:00,106.15,106.15,105.9,105.975,5892200000.0
2008-02-01 08:30:00,105.975,106.225,105.965,106.2,5267599999.0
2008-02-01 09:00:00,106.205,106.265,106.085,106.105,6275400000.0
2008-02-01 09:30:00,106.105,106.36,106.105,106.265,9093800000.0
2008-02-01 10:00:00,106.265,106.565,106.215,106.48,8545099998.0
2008-02-01 10:30:00,106.48,106.495,106.24,106.4,6615700000.0
2008-02-01 11:00:00,106.4,106.53,106.39,106.48,3704300000.0
2008-02-01 11:30:00,106.48,106.76,106.405,106.625,2649000000.0
2008-02-01 12:00:00,106.625,106.65,106.465,106.58,1637200000.0
2008-02-01 12:30:00,106.58,106.65,106.495,106.495,1097400000.0
2008-02-01 13:00:00,106.5,106.565,106.46,106.53,2220600000.0
2008-02-01 13:30:00,106.53,106.905,106.53,106.88,4602400000.0
2008-02-01 14:00:00,106.88,106.91,106.66,106.82,2863600000.0
2008-02-01 14:30:00,106.815,106.99,106.675,106.96,2569100000.0
2008-02-01 15:00:00,106.96,107.055,106.72,106.965,4529900000.0
2008-02-01 15:30:00,106.695,106.695,105.64,105.76,9210300000.0
2008-02-01 16:00:00,105.76,105.995,105.65,105.895,5443400000.0
2008-02-01 16:30:00,105.895,106.29,105.805,106.125,5694800003.0
2008-02-01 17:00:00,106.125,106.87,106.125,106.46,5728200000.0
2008-02-01 17:30:00,106.46,106.55,106.095,106.45,5362300000.0
2008-02-01 18:00:00,106.45,107.2,106.43,106.97,5746600000.0
2008-02-01 18:30:00,106.97,107.155,106.815,106.91,5962100000.0
2008-02-01 19:00:00,106.935,107.03,106.74,106.86,4036700000.0
2008-02-01 19:30:00,106.86,106.91,106.64,106.67,4789300000.0
2008-02-01 20:00:00,106.66,107.13,106.66,107.01,3980500000.0
2008-02-01 20:30:00,107.01,107.13,106.9,106.94,2777500000.0
2008-02-01 21:00:00,106.95,107.16,106.93,107.07,4137099998.0
2008-02-01 21:30:00,107.07,107.24,107.07,107.14,3813400000.0
2008-02-01 22:00:00,107.14,107.19,107.02,107.15,5706799997.0
2008-02-01 22:30:00,107.15,107.25,107.12,107.23,5472900007.0
2008-02-01 23:00:00,107.23,107.23,107.205,107.21,190400000.0
2008-02-04 00:00:00,107.22,107.26,107.13,107.17,6720000000.0
2008-02-04 00:30:00,107.16,107.22,106.97,107.04,8320000000.0
2008-02-04 01:00:00,107.02,107.25,107.01,107.175,11256000000.0
2008-02-04 01:30:00,107.175,107.215,106.95,107.05,14584000000.0
2008-02-04 02:00:00,107.05,107.53,107.005,107.5,11410300000.0
2008-02-04 02:30:00,107.53,107.62,107.195,107.41,11953100000.0
2008-02-04 03:00:00,107.415,107.535,107.31,107.505,5362500000.0
2008-02-04 03:30:00,107.505,107.62,107.465,107.515,11406900000.0
2008-02-04 04:00:00,107.515,107.53,107.34,107.375,8614400000.0
2008-02-04 04:30:00,107.375,107.505,107.31,107.42,6465600000.0
2008-02-04 05:00:00,107.42,107.48,107.415,107.47,6416500000.0
2008-02-04 05:30:00,107.47,107.485,107.345,107.385,7812300000.0
2008-02-04 06:00:00,107.38,107.41,107.3,107.35,6561800000.0
2008-02-04 06:30:00,107.35,107.47,107.35,107.4,6280900000.0
2008-02-04 07:00:00,107.4,107.4,107.27,107.345,14030800000.0
2008-02-04 07:30:00,107.345,107.475,107.29,107.43,11504700000.0
2008-02-04 08:00:00,107.43,107.465,107.26,107.275,9666500000.0
2008-02-04 08:30:00,107.275,107.32,107.18,107.305,6751300000.0
2008-02-04 09:00:00,107.3,107.41,107.15,107.2,8861000000.0
2008-02-04 09:30:00,107.2,107.295,107.08,107.15,5071900000.0
2008-02-04 10:00:00,107.15,107.295,107.1,107.27,5020500000.0
2008-02-04 10:30:00,107.27,107.325,107.075,107.075,5367200000.0
2008-02-04 11:00:00,107.07,107.22,107.035,107.19,3754000000.0
2008-02-04 11:30:00,107.19,107.28,107.11,107.155,3060500000.0
2008-02-04 12:00:00,107.155,107.265,107.1,107.13,2512900000.0
2008-02-04 12:30:00,107.13,107.185,107.04,107.14,2188600000.0
2008-02-04 13:00:00,107.135,107.33,107.12,107.225,2268100000.0
2008-02-04 13:30:00,107.225,107.23,107.05,107.075,2324600000.0
2008-02-04 14:00:00,107.08,107.08,106.7,106.79,2522500000.0
2008-02-04 14:30:00,106.8,106.96,106.75,106.815,2497100000.0
2008-02-04 15:00:00,106.815,107.22,106.805,107.115,4785300000.0
2008-02-04 15:30:00,107.115,107.33,107.105,107.29,5340800000.0
2008-02-04 16:00:00,107.29,107.405,107.195,107.355,4489800000.0
2008-02-04 16:30:00,107.355,107.37,107.09,107.275,3815000000.0
2008-02-04 17:00:00,107.275,107.365,107.13,107.24,4847300000.0
2008-02-04 17:30:00,107.24,107.29,107.01,107.27,4072200000.0
2008-02-04 18:00:00,107.27,107.39,107.13,107.32,3138100000.0
2008-02-04 18:30:00,107.32,107.5,107.31,107.5,2687300000.0
2008-02-04 19:00:00,107.5,107.5,107.24,107.24,2342600000.0
2008-02-04 19:30:00,107.24,107.39,107.19,107.31,1872900000.0
2008-02-04 20:00:00,107.31,107.39,107.235,107.36,1938400000.0
2008-02-04 20:30:00,107.36,107.53,107.335,107.5,2464300000.0
2008-02-04 21:00:00,107.5,107.5,107.37,107.47,1748600000.0
2008-02-04 21:30:00,107.47,107.47,107.35,107.41,2199800000.0
2008-02-04 22:00:00,107.41,107.58,107.4,107.54,3013300000.0
2008-02-04 22:30:00,107.54,107.545,107.38,107.45,2161700000.0
2008-02-04 23:00:00,107.45,107.5,107.35,107.42,2560000000.0
2008-02-04 23:30:00,107.42,107.47,107.31,107.37,3257400000.0
2008-02-05 00:00:00,107.37,107.42,107.29,107.35,1523900000.0
2008-02-05 00:30:00,107.35,107.42,107.24,107.285,6212400000.0
2008-02-05 01:00:00,107.285,107.395,107.27,107.365,3092400000.0
2008-02-05 01:30:00,107.365,107.37,107.26,107.295,4250800000.0
2008-02-05 02:00:00,107.295,107.31,107.175,107.19,4078400000.0
2008-02-05 02:30:00,107.19,107.335,107.15,107.25,5415600000.0
2008-02-05 03:00:00,107.25,107.26,107.21,107.25,4942100000.0
2008-02-05 03:30:00,107.25,107.28,107.22,107.245,2958200000.0
2008-02-05 04:00:00,107.24,107.38,107.21,107.34,8005599999.0
2008-02-05 04:30:00,107.34,107.38,107.305,107.305,3647900001.0
2008-02-05 05:00:00,107.305,107.345,107.295,107.315,2108600000.0
2008-02-05 05:30:00,107.315,107.355,107.25,107.315,4760600000.0
2008-02-05 06:00:00,107.315,107.455,107.27,107.4,3572699999.0
2008-02-05 06:30:00,107.39,107.44,107.29,107.32,11800400000.0
2008-02-05 07:00:00,107.32,107.36,107.28,107.29,3448100000.0
2008-02-05 07:30:00,107.28,107.395,107.28,107.385,2040000000.0
2008-02-05 08:00:00,107.385,107.39,107.28,107.3,8154600000.0
2008-02-05 08:30:00,107.325,107.41,107.28,107.375,3438100000.0
2008-02-05 09:00:00,107.36,107.495,107.35,107.445,4488800000.0
2008-02-05 09:30:00,107.44,107.535,107.33,107.38,5782600000.0
2008-02-05 10:00:00,107.38,107.56,107.31,107.535,5236400000.0
2008-02-05 10:30:00,107.535,107.555,107.145,107.2,7895100000.0
2008-02-05 11:00:00,107.2,107.37,107.07,107.165,7721600000.0
2008-02-05 11:30:00,107.17,107.305,107.035,107.265,6470800000.0
2008-02-05 12:00:00,107.275,107.845,107.265,107.79,10891800000.0
2008-02-05 12:30:00,107.79,107.83,107.6,107.605,8567200000.0
2008-02-05 13:00:00,107.62,107.67,107.43,107.51,6457000000.0
2008-02-05 13:30:00,107.51,107.63,107.435,107.57,3912200000.0
2008-02-05 14:00:00,107.57,107.63,107.365,107.51,4834800000.0
2008-02-05 14:30:00,107.51,107.51,107.28,107.36,2613800000.0
2008-02-05 15:00:00,107.36,107.665,107.3,107.615,3252000000.0
2008-02-05 15:30:00,107.615,107.66,106.735,106.78,6173100000.0
2008-02-05 16:00:00,106.775,106.775,106.285,106.505,4121700000.0
2008-02-05 16:30:00,106.495,106.58,106.115,106.47,2668300000.0
2008-02-05 17:00:00,106.47,106.47,106.1,106.47,1821400000.0
2008-02-05 17:30:00,106.47,106.575,106.035,106.165,1750900000.0
2008-02-05 18:00:00,106.17,106.345,106.13,106.24,2397800000.0
2008-02-05 18:30:00,106.24,106.5,106.17,106.46,4146000000.0
2008-02-05 19:00:00,106.46,106.51,106.235,106.26,1454800000.0
2008-02-05 19:30:00,106.26,106.27,106.11,106.18,2089900000.0
2008-02-05 20:00:00,106.18,106.3,106.08,106.13,2319900000.0
2008-02-05 20:30:00,106.13,106.23,106.03,106.08,3317600000.0
2008-02-05 21:00:00,106.08,106.2,105.92,106.18,3719500000.0
2008-02-05 21:30:00,106.18,106.38,106.09,106.09,3079300000.0
2008-02-05 22:00:00,106.09,106.27,105.95,106.18,2298200000.0
2008-02-05 22:30:00,106.19,106.32,106.02,106.09,2393700000.0
2008-02-05 23:00:00,106.09,106.13,105.98,106.01,2864699999.0
2008-02-05 23:30:00,105.99,106.09,105.89,105.92,2707200000.0
2008-02-06 00:00:00,105.9,106.02,105.88,105.94,2262400000.0
2008-02-06 00:30:00,105.94,105.97,105.56,105.935,301700000.0
2008-02-06 01:00:00,105.93,105.95,105.5,105.63,2276200000.0
2008-02-06 01:30:00,105.63,105.73,105.56,105.66,2882300000.0
2008-02-06 02:00:00,105.66,105.83,105.64,105.8,3054400000.0
2008-02-06 02:30:00,105.8,105.88,105.71,105.72,1600500000.0
2008-02-06 03:00:00,105.72,105.75,105.61,105.68,2290600000.0
2008-02-06 03:30:00,105.68,105.8,105.61,105.7,715700000.0
2008-02-06 04:00:00,105.7,105.8,105.68,105.77,1167700000.0
2008-02-06 04:30:00,105.77,105.85,105.72,105.84,4527300011.0
2008-02-06 05:00:00,105.84,105.9,105.76,105.77,1615900000.0
2008-02-06 05:30:00,105.775,105.81,105.71,105.755,4048400001.0
2008-02-06 06:00:00,105.76,105.83,105.76,105.79,2276600000.0
2008-02-06 06:30:00,105.795,105.815,105.62,105.765,627500000.0
2008-02-06 07:00:00,105.755,105.99,105.74,105.8,3637100000.0
2008-02-06 07:30:00,105.8,105.87,105.58,105.59,2867000000.0
2008-02-06 08:00:00,105.59,105.67,105.475,105.635,982200000.0
2008-02-06 08:30:00,105.635,105.76,105.54,105.66,576200000.0
2008-02-06 09:00:00,105.66,105.825,105.63,105.82,988000000.0
2008-02-06 09:30:00,105.82,105.835,105.185,105.34,3119800000.0
2008-02-06 10:00:00,105.345,105.62,105.11,105.57,1355700000.0
2008-02-06 10:30:00,105.57,105.8,105.45,105.78,1020700000.0
2008-02-06 11:00:00,105.77,105.855,105.535,105.635,1197100000.0
2008-02-06 11:30:00,105.64,105.65,105.33,105.435,1297100000.0
2008-02-06 12:00:00,105.435,105.775,105.38,105.72,1739700000.0
2008-02-06 12:30:00,105.735,105.81,105.645,105.685,1156900000.0
2008-02-06 13:00:00,105.685,105.85,105.645,105.85,1299200000.0
2008-02-06 13:30:00,105.85,106.115,105.81,105.965,3118700000.0
2008-02-06 14:00:00,105.965,106.015,105.925,105.975,4407000000.0
2008-02-06 14:30:00,105.975,106.055,105.945,105.975,2828200000.0
2008-02-06 15:00:00,105.975,105.99,105.765,105.935,3431300000.0
2008-02-06 15:30:00,105.935,106.335,105.935,106.235,5497200000.0
2008-02-06 16:00:00,106.225,106.26,105.965,106.095,4146200000.0
2008-02-06 16:30:00,106.095,106.315,105.97,106.085,6182300000.0
2008-02-06 17:00:00,106.085,106.575,106.055,106.355,6515000000.0
2008-02-06 17:30:00,106.355,106.545,106.215,106.42,5712000000.0
2008-02-06 18:00:00,106.42,106.455,106.095,106.255,4177400000.0
2008-02-06 18:30:00,106.255,106.475,106.19,106.475,1945500000.0
2008-02-06 19:00:00,106.475,106.54,106.305,106.34,1928200000.0
2008-02-06 19:30:00,106.34,106.42,106.165,106.18,1550320000.0
2008-02-06 20:00:00,106.18,106.335,106.18,106.27,817480000.0
2008-02-06 20:30:00,106.26,106.26,106.045,106.06,499500000.0
2008-02-06 21:00:00,106.06,106.18,105.87,105.98,1879720000.0
2008-02-06 21:30:00,105.98,106.2,105.905,106.09,968560000.0
2008-02-06 22:00:00,106.09,106.11,105.865,106.01,1941560000.0
2008-02-06 22:30:00,106.01,106.01,105.72,105.82,2522440000.0
2008-02-06 23:00:00,105.82,105.85,105.735,105.83,1953460000.0
2008-02-06 23:30:00,105.83,106.06,105.8,105.86,3158660000.0
2008-02-07 00:00:00,105.86,105.86,105.58,105.58,3415380000.0
2008-02-07 00:30:00,105.58,105.76,105.545,105.68,3861700000.0
2008-02-07 01:00:00,105.68,105.8,105.59,105.65,3042260000.0
2008-02-07 01:30:00,105.65,105.78,105.525,105.58,7171940000.0
2008-02-07 02:00:00,105.58,105.675,105.57,105.585,6320200000.0
2008-02-07 02:30:00,105.585,105.86,105.52,105.8,8267700005.0
2008-02-07 03:00:00,105.8,105.82,105.68,105.7,5493600000.0
2008-02-07 03:30:00,105.7,105.72,105.56,105.6,4601000000.0
2008-02-07 04:00:00,105.6,105.665,105.48,105.56,5300700000.0
2008-02-07 04:30:00,105.56,105.615,105.51,105.605,2003900000.0
2008-02-07 05:00:00,105.605,105.67,105.51,105.53,3273200000.0
2008-02-07 05:30:00,105.53,105.61,105.525,105.6,1803200000.0
2008-02-07 06:00:00,105.6,105.695,105.56,105.64,6989900000.0
2008-02-07 06:30:00,105.64,105.74,105.59,105.74,4171600000.0
2008-02-07 07:00:00,105.73,105.875,105.715,105.85,6185700001.0
2008-02-07 07:30:00,105.85,105.9,105.77,105.84,2778300000.0
2008-02-07 08:00:00,105.84,105.975,105.81,105.83,4605100000.0
2008-02-07 08:30:00,105.83,105.955,105.78,105.8,12499500000.0
2008-02-07 09:00:00,105.8,105.94,105.65,105.875,3949200000.0
2008-02-07 09:30:00,105.875,105.895,105.73,105.76,1096700000.0
2008-02-07 10:00:00,105.76,105.995,105.68,105.965,1029000000.0
2008-02-07 10:30:00,105.965,106.0,105.765,105.795,1229800000.0
2008-02-07 11:00:00,105.795,105.83,105.665,105.76,557700000.0
2008-02-07 11:30:00,105.76,105.815,105.675,105.77,704900000.0
2008-02-07 12:00:00,105.77,105.9,105.65,105.78,909800000.0
2008-02-07 12:30:00,105.785,105.79,105.54,105.55,912100000.0
2008-02-07 13:00:00,105.55,105.62,105.41,105.48,1030300000.0
2008-02-07 13:30:00,105.48,105.57,105.425,105.5,809600000.0
2008-02-07 14:00:00,105.535,105.65,105.33,105.445,711700000.0
2008-02-07 14:30:00,105.455,105.465,104.72,104.86,1505500000.0
2008-02-07 15:00:00,104.86,105.03,104.72,104.805,1771200000.0
2008-02-07 15:30:00,104.805,105.12,104.72,104.98,3302400004.0
2008-02-07 16:00:00,104.98,105.46,104.96,105.215,1949000000.0
2008-02-07 16:30:00,105.21,105.51,105.09,105.205,2677700000.0
2008-02-07 17:00:00,105.205,105.68,105.175,105.6,3821800000.0
2008-02-07 17:30:00,105.6,105.66,105.365,105.51,2545700000.0
2008-02-07 18:00:00,105.52,105.64,105.425,105.52,1823300000.0
2008-02-07 18:30:00,105.52,105.74,105.505,105.59,1316100000.0
2008-02-07 19:00:00,105.59,105.885,105.56,105.84,1711200000.0
2008-02-07 19:30:00,105.85,106.57,105.84,106.365,2918100000.0
2008-02-07 20:00:00,106.365,106.585,106.145,106.48,3934300000.0
2008-02-07 20:30:00,106.48,106.805,106.41,106.79,3707400000.0
2008-02-07 21:00:00,106.79,106.96,106.32,106.41,4856100000.0
2008-02-07 21:30:00,106.41,106.42,106.055,106.14,4500100000.0
2008-02-07 22:00:00,106.14,106.42,105.965,106.3,4396800000.0
2008-02-07 22:30:00,106.3,106.43,106.155,106.34,2863600000.0
2008-02-07 23:00:00,106.34,106.52,106.265,106.47,2114900000.0
2008-02-07 23:30:00,106.47,106.55,106.415,106.51,1460100000.0
2008-02-08 00:00:00,106.52,106.52,106.23,106.27,1560800000.0
2008-02-08 00:30:00,106.27,106.47,106.27,106.34,1130300000.0
2008-02-08 01:00:00,106.35,106.48,106.26,106.47,1877000000.0
2008-02-08 01:30:00,106.47,106.48,106.265,106.265,2226300000.0
2008-02-08 02:00:00,106.27,106.38,106.125,106.255,2476800000.0
2008-02-08 02:30:00,106.255,106.31,106.1,106.23,3755500000.0
2008-02-08 03:00:00,106.23,106.41,106.23,106.34,1853100000.0
2008-02-08 03:30:00,106.345,106.505,106.34,106.365,1715700000.0
2008-02-08 04:00:00,106.365,106.4,106.27,106.29,1568200000.0
2008-02-08 04:30:00,106.29,106.38,106.27,106.36,1456500000.0
2008-02-08 05:00:00,106.36,106.39,106.29,106.32,2061300000.0
2008-02-08 05:30:00,106.32,106.38,106.31,106.33,1491500000.0
2008-02-08 06:00:00,106.32,106.36,106.24,106.32,749700000.0
2008-02-08 06:30:00,106.32,106.42,106.21,106.33,1147400000.0
2008-02-08 07:00:00,106.32,106.37,106.26,106.35,1506100000.0
2008-02-08 07:30:00,106.35,106.37,106.18,106.25,1620400000.0
2008-02-08 08:00:00,106.25,106.35,106.215,106.34,1078600000.0
2008-02-08 08:30:00,106.34,106.67,106.3,106.615,1252900000.0
2008-02-08 09:00:00,106.615,106.88,106.56,106.67,2384700000.0
2008-02-08 09:30:00,106.67,106.71,106.555,106.59,2801200000.0
2008-02-08 10:00:00,106.59,106.87,106.525,106.79,2907800000.0
2008-02-08 10:30:00,106.79,106.87,106.68,106.8,2658100000.0
2008-02-08 11:00:00,106.805,106.83,106.69,106.75,2143600000.0
2008-02-08 11:30:00,106.75,106.95,106.66,106.79,2424200000.0
2008-02-08 12:00:00,106.79,106.9,106.715,106.77,2460800000.0
2008-02-08 12:30:00,106.77,106.82,106.52,106.67,1253100000.0
2008-02-08 13:00:00,106.67,106.69,106.43,106.48,2413500000.0
2008-02-08 13:30:00,106.48,106.715,106.41,106.525,3860400000.0
2008-02-08 14:00:00,106.525,107.565,106.525,107.15,6586300000.0
2008-02-08 14:30:00,107.15,107.32,107.135,107.175,9222500000.0
2008-02-08 15:00:00,107.175,107.39,107.15,107.355,7541600000.0
2008-02-08 15:30:00,107.355,107.46,107.215,107.285,7403000000.0
2008-02-08 16:00:00,107.285,107.585,107.28,107.56,9260700000.0
2008-02-08 16:30:00,107.56,107.765,107.515,107.695,6739800000.0
2008-02-08 17:00:00,107.695,107.85,107.65,107.76,3149300000.0
2008-02-08 17:30:00,107.76,108.005,107.61,107.73,2390300000.0
2008-02-08 18:00:00,107.735,107.97,107.695,107.92,2423100000.0
2008-02-08 18:30:00,107.92,107.955,107.37,107.39,2348800000.0
2008-02-08 19:00:00,107.39,107.75,107.38,107.74,1711700000.0
2008-02-08 19:30:00,107.74,107.77,107.6,107.66,1313000000.0
2008-02-08 20:00:00,107.66,107.7,107.21,107.46,1759600000.0
2008-02-08 20:30:00,107.46,107.46,107.16,107.36,1475600000.0
2008-02-08 21:00:00,107.36,107.47,107.25,107.4,1685000000.0
2008-02-08 21:30:00,107.4,107.43,107.235,107.235,1308200000.0
2008-02-08 22:00:00,107.23,107.255,107.145,107.22,1679000000.0
2008-02-08 22:30:00,107.22,107.45,107.22,107.35,1273300000.0
2008-02-08 23:00:00,107.35,107.36,107.35,107.355,27600000.0
2008-02-11 00:00:00,107.56,107.58,107.41,107.41,1106000000.0
2008-02-11 00:30:00,107.42,107.635,107.41,107.56,349800000.0
2008-02-11 01:00:00,107.56,107.58,107.415,107.42,3083400000.0
2008-02-11 01:30:00,107.42,107.48,107.325,107.465,3253500000.0
2008-02-11 02:00:00,107.465,107.5,107.4,107.44,729200000.0
2008-02-11 02:30:00,107.44,107.635,107.42,107.57,862400000.0
2008-02-11 03:00:00,107.56,107.62,107.35,107.4,604000000.0
2008-02-11 03:30:00,107.4,107.45,107.35,107.45,512900000.0
2008-02-11 04:00:00,107.45,107.46,107.21,107.26,505900000.0
2008-02-11 04:30:00,107.26,107.29,107.14,107.265,639900000.0
2008-02-11 05:00:00,107.265,107.32,107.2,107.22,283400000.0
2008-02-11 05:30:00,107.22,107.24,107.1,107.22,745000000.0
2008-02-11 06:00:00,107.22,107.37,107.22,107.32,812000000.0
2008-02-11 06:30:00,107.32,107.33,107.22,107.27,433700000.0
2008-02-11 07:00:00,107.27,107.31,107.135,107.27,513500000.0
2008-02-11 07:30:00,107.27,107.27,107.11,107.14,512100000.0
2008-02-11 08:00:00,107.14,107.3,107.125,107.285,350900000.0
2008-02-11 08:30:00,107.285,107.285,107.04,107.14,2570300000.0
2008-02-11 09:00:00,107.14,107.415,107.12,107.285,4733800000.0
2008-02-11 09:30:00,107.29,107.305,106.645,106.675,4082800000.0
2008-02-11 10:00:00,106.675,106.955,106.625,106.83,6589800000.0
2008-02-11 10:30:00,106.83,107.14,106.77,107.11,4127300000.0
2008-02-11 11:00:00,107.11,107.12,106.76,106.77,2807000000.0
2008-02-11 11:30:00,106.77,106.915,106.69,106.84,4339500000.0
2008-02-11 12:00:00,106.835,106.91,106.59,106.91,3379700000.0
2008-02-11 12:30:00,106.91,106.99,106.695,106.7,1271400000.0
2008-02-11 13:00:00,106.705,106.83,106.47,106.815,1547700000.0
2008-02-11 13:30:00,106.815,106.88,106.675,106.78,1512300000.0
2008-02-11 14:00:00,106.785,106.98,106.71,106.74,1197100000.0
2008-02-11 14:30:00,106.74,106.92,106.665,106.85,2538400000.0
2008-02-11 15:00:00,106.85,107.07,106.82,107.05,2344300000.0
2008-02-11 15:30:00,107.05,107.1,106.84,106.88,2012900000.0
2008-02-11 16:00:00,106.885,106.895,106.535,106.57,1782800000.0
2008-02-11 16:30:00,106.57,106.72,106.16,106.225,2115100000.0
2008-02-11 17:00:00,106.22,106.335,106.105,106.24,1769300000.0
2008-02-11 17:30:00,106.245,106.545,106.185,106.46,1313900000.0
2008-02-11 18:00:00,106.455,106.73,106.41,106.57,1470100000.0
2008-02-11 18:30:00,106.57,106.67,106.43,106.43,1571800000.0
2008-02-11 19:00:00,106.43,106.625,106.43,106.575,837400000.0
2008-02-11 19:30:00,106.575,106.78,106.53,106.73,1454400000.0
2008-02-11 20:00:00,106.73,106.795,106.605,106.755,929400000.0
2008-02-11 20:30:00,106.755,106.88,106.705,106.83,1020600000.0
2008-02-11 21:00:00,106.83,106.86,106.73,106.82,1065900000.0
2008-02-11 21:30:00,106.82,106.87,106.705,106.735,858700000.0
2008-02-11 22:00:00,106.745,106.87,106.72,106.81,1044700000.0
2008-02-11 22:30:00,106.81,106.83,106.64,106.71,781600000.0
2008-02-11 23:00:00,106.71,106.84,106.56,106.83,482000000.0
2008-02-11 23:30:00,106.83,106.83,106.73,106.755,406500000.0
2008-02-12 00:00:00,106.755,106.765,106.54,106.62,987900000.0
2008-02-12 00:30:00,106.62,106.79,106.58,106.645,1216300000.0
2008-02-12 01:00:00,106.645,106.7,106.52,106.61,2145900000.0
2008-02-12 01:30:00,106.61,106.66,106.52,106.58,1219300000.0
2008-02-12 02:00:00,106.58,106.58,106.395,106.48,2582500000.0
2008-02-12 02:30:00,106.48,106.64,106.48,106.61,1116300000.0
2008-02-12 03:00:00,106.61,106.7,106.56,106.66,1345600000.0
2008-02-12 03:30:00,106.66,106.69,106.58,106.61,1382200000.0
2008-02-12 04:00:00,106.61,106.62,106.515,106.53,1191700000.0
2008-02-12 04:30:00,106.53,106.6,106.52,106.58,649500000.0
2008-02-12 05:00:00,106.58,106.61,106.54,106.55,527900000.0
2008-02-12 05:30:00,106.55,106.61,106.525,106.55,820800000.0
2008-02-12 06:00:00,106.55,106.59,106.435,106.46,1112900000.0
2008-02-12 06:30:00,106.46,106.49,106.44,106.46,583300000.0
2008-02-12 07:00:00,106.46,106.53,106.4,106.48,598900000.0
2008-02-12 07:30:00,106.48,106.6,106.48,106.59,863700000.0
2008-02-12 08:00:00,106.59,106.82,106.56,106.67,4315700000.0
2008-02-12 08:30:00,106.665,106.72,106.565,106.72,2685700000.0
2008-02-12 09:00:00,106.72,106.86,106.65,106.82,6507400000.0
2008-02-12 09:30:00,106.82,106.975,106.72,106.955,5401000000.0
2008-02-12 10:00:00,106.955,107.045,106.815,106.825,1621800000.0
2008-02-12 10:30:00,106.825,106.85,106.65,106.76,2191500000.0
2008-02-12 11:00:00,106.76,106.76,106.53,106.63,2046300000.0
2008-02-12 11:30:00,106.63,106.81,106.53,106.77,1506000000.0
2008-02-12 12:00:00,106.77,107.08,106.75,106.975,1480200000.0
2008-02-12 12:30:00,106.975,107.09,106.905,107.08,2893600000.0
2008-02-12 13:00:00,107.07,107.41,107.07,107.4,2207800000.0
2008-02-12 13:30:00,107.4,107.47,107.21,107.31,2374200000.0
2008-02-12 14:00:00,107.31,107.445,107.28,107.3,2160800000.0
2008-02-12 14:30:00,107.3,107.32,107.11,107.135,1767300000.0
2008-02-12 15:00:00,107.135,107.655,107.09,107.47,2884500000.0
2008-02-12 15:30:00,107.47,107.615,107.4,107.61,2140600000.0
2008-02-12 16:00:00,107.615,107.985,107.615,107.765,2881200000.0
2008-02-12 16:30:00,107.76,107.84,107.66,107.75,2724000000.0
2008-02-12 17:00:00,107.755,107.865,107.66,107.67,2671500000.0
2008-02-12 17:30:00,107.67,107.78,107.655,107.75,1857900000.0
2008-02-12 18:00:00,107.75,107.93,107.7,107.825,2176800000.0
2008-02-12 18:30:00,107.825,107.92,107.78,107.8,2008000000.0
2008-02-12 19:00:00,107.8,107.87,107.4,107.43,1453400000.0
2008-02-12 19:30:00,107.43,107.52,107.36,107.4,1028900000.0
2008-02-12 20:00:00,107.4,107.58,107.4,107.54,1005600000.0
2008-02-12 20:30:00,107.545,107.565,107.425,107.54,1119800000.0
2008-02-12 21:00:00,107.54,107.54,107.35,107.38,1040200000.0
2008-02-12 21:30:00,107.38,107.38,107.16,107.24,1650400000.0
2008-02-12 22:00:00,107.24,107.29,107.125,107.15,2544600000.0
2008-02-12 22:30:00,107.15,107.2,107.04,107.17,1965300000.0
2008-02-12 23:00:00,107.17,107.22,107.11,107.16,1579400000.0
2008-02-12 23:30:00,107.16,107.17,107.045,107.08,2426500000.0
2008-02-13 00:00:00,107.08,107.29,107.0,107.14,3836100000.0
2008-02-13 00:30:00,107.14,107.27,107.12,107.26,1811600000.0
2008-02-13 01:00:00,107.26,107.36,107.255,107.34,2146900000.0
2008-02-13 01:30:00,107.34,107.37,107.25,107.25,3200300000.0
2008-02-13 02:00:00,107.25,107.28,107.18,107.23,1910000000.0
2008-02-13 02:30:00,107.23,107.31,107.185,107.185,2211800000.0
2008-02-13 03:00:00,107.185,107.23,107.15,107.205,1830300000.0
2008-02-13 03:30:00,107.205,107.32,107.15,107.15,1685200000.0
2008-02-13 04:00:00,107.155,107.2,107.06,107.06,712700000.0
2008-02-13 04:30:00,107.06,107.13,106.885,107.0,1834400000.0
2008-02-13 05:00:00,107.0,107.1,106.99,107.055,1293500000.0
2008-02-13 05:30:00,107.055,107.13,107.005,107.015,1008900000.0
2008-02-13 06:00:00,107.015,107.105,107.01,107.08,1183300000.0
2008-02-13 06:30:00,107.08,107.155,107.08,107.11,841100000.0
2008-02-13 07:00:00,107.11,107.12,107.035,107.075,1425100000.0
2008-02-13 07:30:00,107.08,107.19,107.075,107.175,1191700000.0
2008-02-13 08:00:00,107.175,107.205,107.03,107.18,3082300000.0
2008-02-13 08:30:00,107.17,107.17,106.91,107.1,1306700000.0
2008-02-13 09:00:00,107.1,107.2,106.93,107.05,1515900000.0
2008-02-13 09:30:00,107.05,107.22,107.005,107.18,1400000000.0
2008-02-13 10:00:00,107.18,107.2,106.86,106.93,1596600000.0
2008-02-13 10:30:00,106.93,107.22,106.92,107.025,1194000000.0
2008-02-13 11:00:00,107.025,107.16,107.01,107.09,857600000.0
2008-02-13 11:30:00,107.095,107.23,107.045,107.15,1194000000.0
2008-02-13 12:00:00,107.15,107.37,107.145,107.36,1926500000.0
2008-02-13 12:30:00,107.36,107.63,107.33,107.56,5135200000.0
2008-02-13 13:00:00,107.56,107.58,107.355,107.54,3401200000.0
2008-02-13 13:30:00,107.54,107.735,107.535,107.625,1607400000.0
2008-02-13 14:00:00,107.62,107.86,107.62,107.82,1507100000.0
2008-02-13 14:30:00,107.82,107.84,107.685,107.765,1541300000.0
2008-02-13 15:00:00,107.765,107.765,107.515,107.515,2162900000.0
2008-02-13 15:30:00,107.515,108.41,107.515,108.355,2130500000.0
2008-02-13 16:00:00,108.36,108.47,108.215,108.265,1428100000.0
2008-02-13 16:30:00,108.26,108.49,108.25,108.415,2055000000.0
2008-02-13 17:00:00,108.415,108.49,108.255,108.275,2259300000.0
2008-02-13 17:30:00,108.275,108.33,107.96,108.17,1398600000.0
2008-02-13 18:00:00,108.17,108.22,108.02,108.16,1088100000.0
2008-02-13 18:30:00,108.16,108.22,108.07,108.205,1027700000.0
2008-02-13 19:00:00,108.21,108.25,108.09,108.18,754400000.0
2008-02-13 19:30:00,108.18,108.25,108.12,108.15,545100000.0
2008-02-13 20:00:00,108.15,108.49,108.125,108.355,830000000.0
2008-02-13 20:30:00,108.36,108.425,108.315,108.4,489500000.0
2008-02-13 21:00:00,108.4,108.46,108.29,108.36,785400000.0
2008-02-13 21:30:00,108.36,108.48,108.33,108.44,800500000.0
2008-02-13 22:00:00,108.44,108.48,108.32,108.36,1824900000.0
2008-02-13 22:30:00,108.36,108.65,108.34,108.58,1165900000.0
2008-02-13 23:00:00,108.58,108.7,108.51,108.67,3370500000.0
2008-02-13 23:30:00,108.66,108.68,108.58,108.59,993600000.0
2008-02-14 00:00:00,108.59,108.59,108.36,108.48,2426000000.0
2008-02-14 00:30:00,108.48,108.49,108.38,108.42,405300000.0
2008-02-14 01:00:00,108.41,108.41,108.3,108.37,513300000.0
2008-02-14 01:30:00,108.37,108.49,108.27,108.46,5304700000.0
2008-02-14 02:00:00,108.465,108.465,108.31,108.33,2962900000.0
2008-02-14 02:30:00,108.335,108.55,108.3,108.525,1982000000.0
2008-02-14 03:00:00,108.525,108.535,108.385,108.445,946600000.0
2008-02-14 03:30:00,108.445,108.455,108.355,108.36,577600000.0
2008-02-14 04:00:00,108.365,108.41,108.3,108.4,2869400000.0
2008-02-14 04:30:00,108.4,108.435,108.385,108.415,757300000.0
2008-02-14 05:00:00,108.41,108.48,108.405,108.425,716700000.0
2008-02-14 05:30:00,108.425,108.455,108.4,108.43,1098800000.0
2008-02-14 06:00:00,108.435,108.55,108.435,108.485,825700000.0
2008-02-14 06:30:00,108.48,108.555,108.455,108.55,1006000000.0
2008-02-14 07:00:00,108.55,108.58,108.505,108.515,847800000.0
2008-02-14 07:30:00,108.515,108.59,108.505,108.54,1463200000.0
2008-02-14 08:00:00,108.54,108.62,108.5,108.505,1321700000.0
2008-02-14 08:30:00,108.505,108.76,108.505,108.665,1600300000.0
2008-02-14 09:00:00,108.665,108.74,108.605,108.67,1967300000.0
2008-02-14 09:30:00,108.67,108.82,108.59,108.73,2721000000.0
2008-02-14 10:00:00,108.73,108.88,108.7,108.71,4591900000.0
2008-02-14 10:30:00,108.71,108.785,108.64,108.67,1155000000.0
2008-02-14 11:00:00,108.665,108.825,108.635,108.73,1421500000.0
2008-02-14 11:30:00,108.73,108.835,108.52,108.54,1187200000.0
2008-02-14 12:00:00,108.545,108.57,108.25,108.29,1240700000.0
2008-02-14 12:30:00,108.29,108.39,108.25,108.38,662500000.0
2008-02-14 13:00:00,108.38,108.545,108.37,108.52,609400000.0
2008-02-14 13:30:00,108.52,108.615,108.365,108.48,702300000.0
2008-02-14 14:00:00,108.475,108.535,108.4,108.535,521200000.0
2008-02-14 14:30:00,108.53,108.635,108.465,108.575,476300000.0
2008-02-14 15:00:00,108.59,108.765,108.53,108.645,979200000.0
2008-02-14 15:30:00,108.605,108.77,108.295,108.325,1430400000.0
2008-02-14 16:00:00,108.33,108.64,108.32,108.57,1472800000.0
2008-02-14 16:30:00,108.57,108.6,108.37,108.55,1491400000.0
2008-02-14 17:00:00,108.55,108.8,108.375,108.745,2099000000.0
2008-02-14 17:30:00,108.745,108.915,108.67,108.745,2045600000.0
2008-02-14 18:00:00,108.745,108.775,108.265,108.49,2018400000.0
2008-02-14 18:30:00,108.49,108.52,108.18,108.28,1375700000.0
2008-02-14 19:00:00,108.28,108.42,108.2,108.385,886600000.0
2008-02-14 19:30:00,108.38,108.425,108.19,108.19,637500000.0
2008-02-14 20:00:00,108.195,108.31,108.01,108.07,942600000.0
2008-02-14 20:30:00,108.07,108.13,108.02,108.12,842700000.0
2008-02-14 21:00:00,108.12,108.2,108.005,108.17,1060100000.0
2008-02-14 21:30:00,108.17,108.28,107.845,107.93,1205800000.0
2008-02-14 22:00:00,107.93,108.25,107.885,108.23,1232200000.0
2008-02-14 22:30:00,108.23,108.23,107.9,107.925,1006600000.0
2008-02-14 23:00:00,107.925,107.96,107.775,107.89,669300000.0
2008-02-14 23:30:00,107.89,107.92,107.77,107.8,3504600000.0
2008-02-15 00:00:00,107.8,107.89,107.75,107.84,1590000000.0
2008-02-15 00:30:00,107.84,107.91,107.82,107.83,2150100000.0
2008-02-15 01:00:00,107.83,107.86,107.63,107.74,10915000000.0
2008-02-15 01:30:00,107.74,107.805,107.7,107.765,6171200000.0
2008-02-15 02:00:00,107.77,107.875,107.73,107.81,6982400000.0
2008-02-15 02:30:00,107.81,107.955,107.8,107.9,9261800000.0
2008-02-15 03:00:00,107.9,107.935,107.82,107.925,4288700000.0
2008-02-15 03:30:00,107.925,107.935,107.84,107.9,7578100000.0
2008-02-15 04:00:00,107.9,107.91,107.855,107.9,2764700000.0
2008-02-15 04:30:00,107.87,107.92,107.83,107.85,2838700000.0
2008-02-15 05:00:00,107.855,107.89,107.85,107.87,3712500000.0
2008-02-15 05:30:00,107.87,107.9,107.86,107.87,872500000.0
2008-02-15 06:00:00,107.87,108.02,107.85,107.9,873900000.0
2008-02-15 06:30:00,107.9,108.06,107.89,107.93,668100000.0
2008-02-15 07:00:00,107.93,108.07,107.92,108.015,2908600000.0
2008-02-15 07:30:00,108.005,108.08,107.94,108.07,7381300000.0
2008-02-15 08:00:00,108.07,108.16,108.04,108.13,2620700000.0
2008-02-15 08:30:00,108.13,108.18,108.08,108.12,3301600000.0
2008-02-15 09:00:00,108.12,108.26,108.1,108.26,1689500000.0
2008-02-15 09:30:00,108.26,108.59,108.21,108.545,3180400000.0
2008-02-15 10:00:00,108.545,108.57,108.32,108.43,1051500000.0
2008-02-15 10:30:00,108.43,108.5,108.345,108.45,1177400000.0
2008-02-15 11:00:00,108.45,108.64,108.4,108.58,1046900000.0
2008-02-15 11:30:00,108.58,108.94,108.57,108.895,1879300000.0
2008-02-15 12:00:00,108.895,108.99,108.4,108.45,2353300000.0
2008-02-15 12:30:00,108.45,108.51,108.27,108.31,1952500000.0
2008-02-15 13:00:00,108.31,108.32,108.18,108.27,1506200000.0
2008-02-15 13:30:00,108.27,108.39,108.2,108.34,1253500000.0
2008-02-15 14:00:00,108.34,108.34,108.03,108.08,2051200000.0
2008-02-15 14:30:00,108.08,108.15,107.29,107.86,1060400000.0
2008-02-15 15:00:00,107.86,107.95,107.7,107.83,1413500000.0
2008-02-15 15:30:00,107.805,107.805,107.32,107.695,2361700000.0
2008-02-15 16:00:00,107.68,107.94,107.625,107.82,2136700000.0
2008-02-15 16:30:00,107.82,107.9,107.52,107.525,3180800000.0
2008-02-15 17:00:00,107.525,107.75,107.47,107.5,2701100000.0
2008-02-15 17:30:00,107.5,107.72,107.325,107.34,2988100000.0
2008-02-15 18:00:00,107.34,107.51,107.28,107.48,1768800000.0
2008-02-15 18:30:00,107.48,107.53,107.355,107.52,1195700000.0
2008-02-15 19:00:00,107.52,107.58,107.315,107.33,1166200000.0
2008-02-15 19:30:00,107.33,107.36,106.615,106.68,2863200000.0
2008-02-15 20:00:00,106.685,106.8,106.47,106.505,993700000.0
2008-02-15 20:30:00,106.51,106.675,106.44,106.63,622500000.0
2008-02-15 21:00:00,106.63,106.745,106.585,106.65,2288600000.0
2008-02-15 21:30:00,106.65,106.715,106.58,106.695,1738400000.0
2008-02-15 22:00:00,106.695,106.81,106.69,106.79,1252200000.0
2008-02-15 22:30:00,106.79,107.03,106.76,106.99,1893300000.0
2008-02-15 23:00:00,106.99,107.02,106.99,106.995,313000000.0
2008-02-18 00:00:00,106.81,106.87,106.71,106.8,805200000.0
2008-02-18 00:30:00,106.8,106.9,106.79,106.82,860500000.0
2008-02-18 01:00:00,106.82,106.91,106.77,106.87,1352800000.0
2008-02-18 01:30:00,106.87,106.935,106.84,106.875,1596200000.0
2008-02-18 02:00:00,106.875,107.055,106.87,107.02,2116700000.0
2008-02-18 02:30:00,107.015,107.185,106.99,107.035,4974600000.0
2008-02-18 03:00:00,107.04,107.115,106.99,107.08,4654100000.0
2008-02-18 03:30:00,107.08,107.18,107.075,107.12,2234000000.0
2008-02-18 04:00:00,107.12,107.14,107.005,107.025,2064600000.0
2008-02-18 04:30:00,107.025,107.03,106.965,107.03,1160800000.0
2008-02-18 05:00:00,107.06,107.095,106.99,107.03,1996400000.0
2008-02-18 05:30:00,107.03,107.05,106.955,106.965,763500000.0
2008-02-18 06:00:00,106.965,107.025,106.92,106.98,4433300000.0
2008-02-18 06:30:00,106.985,107.17,106.985,107.025,1621000000.0
2008-02-18 07:00:00,107.025,107.175,107.0,107.125,4795700000.0
2008-02-18 07:30:00,107.125,107.225,107.065,107.225,2202700000.0
2008-02-18 08:00:00,107.215,107.24,107.13,107.16,3836700000.0
2008-02-18 08:30:00,107.175,107.23,107.15,107.155,392900000.0
2008-02-18 09:00:00,107.16,107.2,107.055,107.175,915100000.0
2008-02-18 09:30:00,107.17,107.4,107.115,107.4,892200000.0
2008-02-18 10:00:00,107.4,107.46,107.19,107.4,1139400000.0
2008-02-18 10:30:00,107.4,107.47,107.045,107.23,2127800000.0
2008-02-18 11:00:00,107.23,107.38,107.17,107.28,1578900000.0
2008-02-18 11:30:00,107.28,107.455,107.22,107.295,1515900000.0
2008-02-18 12:00:00,107.295,107.36,107.15,107.17,972500000.0
2008-02-18 12:30:00,107.17,107.32,107.135,107.16,822200000.0
2008-02-18 13:00:00,107.165,107.395,107.14,107.275,941000000.0
2008-02-18 13:30:00,107.275,107.43,107.255,107.355,988900000.0
2008-02-18 14:00:00,107.355,107.395,107.26,107.37,566800000.0
2008-02-18 14:30:00,107.37,107.51,107.28,107.46,613300000.0
2008-02-18 15:00:00,107.46,107.5,107.365,107.4,1821700000.0
2008-02-18 15:30:00,107.4,107.55,107.31,107.54,866400000.0
2008-02-18 16:00:00,107.545,107.58,107.4,107.44,2116400000.0
2008-02-18 16:30:00,107.435,107.54,107.415,107.465,1122000000.0
2008-02-18 17:00:00,107.465,107.53,107.315,107.385,1973900000.0
2008-02-18 17:30:00,107.385,107.435,107.315,107.39,902400000.0
2008-02-18 18:00:00,107.39,107.505,107.33,107.39,963700000.0
2008-02-18 18:30:00,107.39,107.4,107.235,107.395,1074600000.0
2008-02-18 19:00:00,107.395,107.43,107.32,107.34,414400000.0
2008-02-18 19:30:00,107.34,107.45,107.305,107.31,451100000.0
2008-02-18 20:00:00,107.31,107.4,107.3,107.37,224200000.0
2008-02-18 20:30:00,107.37,107.39,107.335,107.35,163700000.0
2008-02-18 21:00:00,107.35,107.4,107.325,107.4,340800000.0
2008-02-18 21:30:00,107.4,107.47,107.36,107.47,240800000.0
2008-02-18 22:00:00,107.47,107.47,107.32,107.41,937000007.0
2008-02-18 22:30:00,107.44,107.44,107.35,107.37,807899996.0
2008-02-18 23:00:00,107.37,107.44,107.28,107.42,2270099999.0
2008-02-18 23:30:00,107.42,107.44,107.37,107.37,1311600000.0
2008-02-19 00:00:00,107.37,107.37,107.2,107.3,2762300000.0
2008-02-19 00:30:00,107.3,107.36,107.25,107.31,1332900000.0
2008-02-19 01:00:00,107.31,107.435,107.3,107.365,3913000000.0
2008-02-19 01:30:00,107.365,107.43,107.225,107.33,3680900000.0
2008-02-19 02:00:00,107.33,107.45,107.29,107.4,8022700000.0
2008-02-19 02:30:00,107.4,107.4,107.28,107.34,5856600000.0
2008-02-19 03:00:00,107.34,107.35,107.215,107.295,4568400000.0
2008-02-19 03:30:00,107.285,107.4,107.285,107.365,3638600000.0
2008-02-19 04:00:00,107.365,107.48,107.34,107.445,4056800000.0
2008-02-19 04:30:00,107.445,107.445,107.29,107.38,3610300000.0
2008-02-19 05:00:00,107.38,107.4,107.295,107.36,2572000000.0
2008-02-19 05:30:00,107.305,107.34,107.28,107.32,1582300000.0
2008-02-19 06:00:00,107.32,107.43,107.32,107.37,754500000.0
2008-02-19 06:30:00,107.37,107.41,107.28,107.3,2744000000.0
2008-02-19 07:00:00,107.3,107.355,107.1,107.15,9117800000.0
2008-02-19 07:30:00,107.15,107.18,107.025,107.055,4400200000.0
2008-02-19 08:00:00,107.055,107.18,106.995,107.07,5274300000.0
2008-02-19 08:30:00,107.07,107.29,107.035,107.27,2173000000.0
2008-02-19 09:00:00,107.27,107.28,106.965,107.11,2533900000.0
2008-02-19 09:30:00,107.11,107.315,107.09,107.185,2860200000.0
2008-02-19 10:00:00,107.185,107.34,107.1,107.33,2293400000.0
2008-02-19 10:30:00,107.33,107.35,107.17,107.2,1788400000.0
2008-02-19 11:00:00,107.2,107.21,106.84,106.86,2807400000.0
2008-02-19 11:30:00,106.86,106.99,106.805,106.93,1000900000.0
2008-02-19 12:00:00,106.93,107.07,106.86,106.925,1219600000.0
2008-02-19 12:30:00,106.945,106.975,106.645,106.76,983100000.0
2008-02-19 13:00:00,106.76,106.88,106.665,106.75,1092500000.0
2008-02-19 13:30:00,106.75,107.025,106.74,106.895,1411300000.0
2008-02-19 14:00:00,106.895,107.175,106.875,107.12,2893200000.0
2008-02-19 14:30:00,107.12,107.2,107.02,107.02,1172400000.0
2008-02-19 15:00:00,107.02,107.23,106.84,107.165,5689200000.0
2008-02-19 15:30:00,107.165,107.165,106.54,106.565,3744200000.0
2008-02-19 16:00:00,106.565,106.695,106.49,106.52,1197100000.0
2008-02-19 16:30:00,106.52,106.75,106.48,106.59,1002300000.0
2008-02-19 17:00:00,106.59,106.61,106.46,106.47,787700000.0
2008-02-19 17:30:00,106.47,106.48,106.225,106.23,1842200000.0
2008-02-19 18:00:00,106.23,106.275,105.735,105.75,1048200000.0
2008-02-19 18:30:00,105.75,105.91,105.68,105.8,1208500000.0
2008-02-19 19:00:00,105.81,106.11,105.78,106.08,827100000.0
2008-02-19 19:30:00,106.08,106.08,105.925,105.99,435300000.0
2008-02-19 20:00:00,105.99,106.32,105.935,106.31,777100000.0
2008-02-19 20:30:00,106.31,106.34,106.19,106.245,561700000.0
2008-02-19 21:00:00,106.245,106.285,106.14,106.21,844000000.0
2008-02-19 21:30:00,106.2,106.21,105.75,105.8,649900000.0
2008-02-19 22:00:00,105.8,105.9,105.75,105.82,799300000.0
2008-02-19 22:30:00,105.82,105.95,105.81,105.85,373800000.0
2008-02-19 23:00:00,105.85,105.95,105.8,105.88,679600000.0
2008-02-19 23:30:00,105.88,105.96,105.86,105.92,896600000.0
2008-02-20 00:00:00,105.92,106.01,105.88,105.95,1168400000.0
2008-02-20 00:30:00,105.95,106.015,105.93,105.98,1900700000.0
2008-02-20 01:00:00,105.98,106.21,105.96,106.185,2467400000.0
2008-02-20 01:30:00,106.18,106.29,106.07,106.26,2972000000.0
2008-02-20 02:00:00,106.26,106.29,106.08,106.2,2200100000.0
2008-02-20 02:30:00,106.2,106.28,106.11,106.23,1791700000.0
2008-02-20 03:00:00,106.23,106.26,106.12,106.15,1794300000.0
2008-02-20 03:30:00,106.15,106.22,106.08,106.18,1861300000.0
2008-02-20 04:00:00,106.18,106.27,106.15,106.205,1046200000.0
2008-02-20 04:30:00,106.205,106.525,106.19,106.505,4658300000.0
2008-02-20 05:00:00,106.505,106.525,106.37,106.42,3452400000.0
2008-02-20 05:30:00,106.42,106.45,106.3,106.3,2243600000.0
2008-02-20 06:00:00,106.3,106.33,106.145,106.24,5052300000.0
2008-02-20 06:30:00,106.24,106.48,106.19,106.245,5688400000.0
2008-02-20 07:00:00,106.245,106.3,106.07,106.18,4350300000.0
2008-02-20 07:30:00,106.18,106.21,106.07,106.07,2306600000.0
2008-02-20 08:00:00,106.07,106.22,106.065,106.205,4429800000.0
2008-02-20 08:30:00,106.205,106.25,106.04,106.075,3324200000.0
2008-02-20 09:00:00,106.075,106.195,105.905,106.005,1496200000.0
2008-02-20 09:30:00,106.005,106.12,105.87,105.935,1350200001.0
2008-02-20 10:00:00,105.935,106.175,105.85,106.075,2311700000.0
2008-02-20 10:30:00,106.075,106.165,105.91,106.01,2374200000.0
2008-02-20 11:00:00,106.01,106.26,105.915,106.225,1413000000.0
2008-02-20 11:30:00,106.225,106.36,106.15,106.33,1577600000.0
2008-02-20 12:00:00,106.33,106.7,106.315,106.6,1853400000.0
2008-02-20 12:30:00,106.6,106.725,106.535,106.7,2587900000.0
2008-02-20 13:00:00,106.7,106.73,106.5,106.51,1649800000.0
2008-02-20 13:30:00,106.51,106.56,106.215,106.36,2558700000.0
2008-02-20 14:00:00,106.36,106.4,105.82,106.01,4842600000.0
2008-02-20 14:30:00,106.01,106.15,105.9,106.125,2187200000.0
2008-02-20 15:00:00,106.125,106.33,106.03,106.065,2828100000.0
2008-02-20 15:30:00,105.94,106.25,105.77,106.23,6999500000.0
2008-02-20 16:00:00,106.235,106.33,106.06,106.145,5168400000.0
2008-02-20 16:30:00,106.145,106.315,106.075,106.08,3570800000.0
2008-02-20 17:00:00,106.085,106.13,105.915,106.08,3668200000.0
2008-02-20 17:30:00,106.085,106.135,105.935,106.0,5442600000.0
2008-02-20 18:00:00,106.005,106.05,105.855,105.95,2062500000.0
2008-02-20 18:30:00,105.95,106.025,105.89,105.945,1840600000.0
2008-02-20 19:00:00,105.945,106.605,105.875,106.375,7408100000.0
2008-02-20 19:30:00,106.375,106.49,106.255,106.365,3691700000.0
2008-02-20 20:00:00,106.365,106.585,106.345,106.355,3835500000.0
2008-02-20 20:30:00,106.355,106.435,106.29,106.375,4960500000.0
2008-02-20 21:00:00,106.375,106.605,106.185,106.465,4758800000.0
2008-02-20 21:30:00,106.465,106.85,106.425,106.815,3000800000.0
2008-02-20 22:00:00,106.815,106.86,106.67,106.725,719100000.0
2008-02-20 22:30:00,106.725,106.795,106.67,106.78,485100000.0
2008-02-20 23:00:00,106.78,106.815,106.695,106.755,325700000.0
2008-02-20 23:30:00,106.755,106.82,106.69,106.775,524300000.0
2008-02-21 00:00:00,106.7,106.73,106.65,106.69,3215900000.0
2008-02-21 00:30:00,106.69,106.735,106.57,106.685,1240000000.0
2008-02-21 01:00:00,106.685,106.735,106.62,106.62,1439300000.0
2008-02-21 01:30:00,106.62,106.7,106.53,106.665,2729200000.0
2008-02-21 02:00:00,106.665,106.725,106.615,106.705,1835500000.0
2008-02-21 02:30:00,106.7,106.76,106.685,106.71,1205800000.0
2008-02-21 03:00:00,106.71,106.84,106.67,106.84,1338400000.0
2008-02-21 03:30:00,106.84,106.85,106.77,106.8,454500000.0
2008-02-21 04:00:00,106.8,106.81,106.68,106.7,492800000.0
2008-02-21 04:30:00,106.7,106.8,106.62,106.8,2514600000.0
2008-02-21 05:00:00,106.8,106.81,106.7,106.71,3055200000.0
2008-02-21 05:30:00,106.705,106.79,106.62,106.77,2184000000.0
2008-02-21 06:00:00,106.77,106.865,106.76,106.85,1489400000.0
2008-02-21 06:30:00,106.85,106.87,106.775,106.79,974700000.0
2008-02-21 07:00:00,106.79,107.01,106.78,106.96,2382100000.0
2008-02-21 07:30:00,106.96,107.21,106.92,107.11,1285600000.0
2008-02-21 08:00:00,107.11,107.26,107.07,107.145,1476500000.0
2008-02-21 08:30:00,107.15,107.165,106.705,106.83,1529300000.0
2008-02-21 09:00:00,106.83,106.9,106.665,106.76,1340300000.0
2008-02-21 09:30:00,106.76,106.81,106.665,106.745,953700000.0
2008-02-21 10:00:00,106.735,106.75,106.57,106.66,873400000.0
2008-02-21 10:30:00,106.66,106.88,106.61,106.77,1161000000.0
2008-02-21 11:00:00,106.77,106.98,106.71,106.84,1545100000.0
2008-02-21 11:30:00,106.84,107.06,106.765,106.92,1355600000.0
2008-02-21 12:00:00,106.92,106.98,106.705,106.76,1021300000.0
2008-02-21 12:30:00,106.76,107.01,106.67,106.87,808000000.0
2008-02-21 13:00:00,106.87,107.03,106.855,106.9,801300000.0
2008-02-21 13:30:00,106.9,106.99,106.725,106.725,867500000.0
2008-02-21 14:00:00,106.725,106.89,106.615,106.87,879600000.0
2008-02-21 14:30:00,106.875,107.005,106.835,106.88,674000000.0
2008-02-21 15:00:00,106.885,106.92,106.56,106.795,1981900000.0
2008-02-21 15:30:00,106.795,106.895,106.705,106.74,1770600000.0
2008-02-21 16:00:00,106.74,106.77,106.59,106.655,1191800000.0
2008-02-21 16:30:00,106.66,106.85,106.64,106.655,1524000000.0
2008-02-21 17:00:00,106.655,106.67,106.265,106.34,2198300000.0
2008-02-21 17:30:00,106.34,106.35,106.08,106.17,1826000000.0
2008-02-21 18:00:00,106.16,106.65,106.16,106.56,1649400000.0
2008-02-21 18:30:00,106.56,106.925,106.55,106.69,1840800000.0
2008-02-21 19:00:00,106.69,106.72,106.15,106.16,1645300000.0
2008-02-21 19:30:00,106.165,106.425,106.09,106.33,1348000000.0
2008-02-21 20:00:00,106.325,106.39,105.995,106.32,1302000000.0
2008-02-21 20:30:00,106.32,106.32,105.84,106.035,1289400000.0
2008-02-21 21:00:00,106.035,106.185,105.935,106.185,995000000.0
2008-02-21 21:30:00,106.185,106.245,106.1,106.175,906400000.0
2008-02-21 22:00:00,106.175,106.23,106.07,106.095,1056200000.0
2008-02-21 22:30:00,106.095,106.245,105.985,106.08,901800000.0
2008-02-21 23:00:00,106.09,106.13,106.035,106.11,498500000.0
2008-02-21 23:30:00,106.1,106.215,106.095,106.195,370500000.0
2008-02-22 00:00:00,106.17,106.19,106.055,106.095,1110800000.0
2008-02-22 00:30:00,106.095,106.155,106.035,106.06,2379000000.0
2008-02-22 01:00:00,106.06,106.115,106.035,106.09,4854400000.0
2008-02-22 01:30:00,106.09,106.24,106.055,106.185,2062000000.0
2008-02-22 02:00:00,106.185,106.24,106.15,106.23,2680400000.0
2008-02-22 02:30:00,106.23,106.31,106.2,106.24,5707500000.0
2008-02-22 03:00:00,106.24,106.27,106.14,106.14,5578700000.0
2008-02-22 03:30:00,106.14,106.26,106.11,106.22,2395500000.0
2008-02-22 04:00:00,106.22,106.225,106.085,106.13,4765400000.0
2008-02-22 04:30:00,106.13,106.19,106.05,106.19,5153400000.0
2008-02-22 05:00:00,106.19,106.22,106.14,106.16,2956100000.0
2008-02-22 05:30:00,106.16,106.25,106.15,106.23,2109100000.0
2008-02-22 06:00:00,106.23,106.29,106.17,106.25,3262000000.0
2008-02-22 06:30:00,106.25,106.28,106.205,106.26,6797400000.0
2008-02-22 07:00:00,106.26,106.27,106.205,106.22,5528500000.0
2008-02-22 07:30:00,106.225,106.25,106.19,106.22,2556700000.0
2008-02-22 08:00:00,106.22,106.35,106.22,106.28,3942900000.0
2008-02-22 08:30:00,106.28,106.29,106.14,106.17,1882800000.0
2008-02-22 09:00:00,106.17,106.24,106.095,106.17,3478600000.0
2008-02-22 09:30:00,106.17,106.18,105.985,106.04,1769000000.0
2008-02-22 10:00:00,106.04,106.07,105.85,105.99,1862100000.0
2008-02-22 10:30:00,105.99,106.12,105.94,106.09,1213100000.0
2008-02-22 11:00:00,106.09,106.19,105.94,105.96,1804399999.0
2008-02-22 11:30:00,105.96,106.0,105.78,105.8,1136400000.0
2008-02-22 12:00:00,105.8,105.935,105.775,105.81,1233000000.0
2008-02-22 12:30:00,105.81,105.93,105.79,105.83,668300000.0
2008-02-22 13:00:00,105.83,106.095,105.715,106.06,1443800000.0
2008-02-22 13:30:00,106.06,106.22,105.94,106.05,1128800000.0
2008-02-22 14:00:00,106.05,106.06,105.855,105.99,1308400000.0
2008-02-22 14:30:00,105.99,106.07,105.91,105.94,844100000.0
2008-02-22 15:00:00,105.94,106.04,105.785,105.875,2782000000.0
2008-02-22 15:30:00,105.615,105.78,105.495,105.75,3138000000.0
2008-02-22 16:00:00,105.75,105.82,105.57,105.75,1724000000.0
2008-02-22 16:30:00,105.75,105.84,105.565,105.69,1901000000.0
2008-02-22 17:00:00,105.69,105.715,105.46,105.52,2053300000.0
2008-02-22 17:30:00,105.53,105.63,105.305,105.54,2220100000.0
2008-02-22 18:00:00,105.54,105.6,105.4,105.55,1679400000.0
2008-02-22 18:30:00,105.55,105.64,105.31,105.31,1610000000.0
2008-02-22 19:00:00,105.31,105.37,105.17,105.37,1411300000.0
2008-02-22 19:30:00,105.37,105.4,105.155,105.165,1043400000.0
2008-02-22 20:00:00,105.165,105.19,105.08,105.12,1042300000.0
2008-02-22 20:30:00,105.12,105.29,105.01,105.23,1572400000.0
2008-02-22 21:00:00,105.23,105.295,105.21,105.28,753300000.0
2008-02-22 21:30:00,105.28,105.41,105.26,105.3,713400000.0
2008-02-22 22:00:00,105.3,105.48,105.28,105.445,912500000.0
2008-02-22 22:30:00,105.445,106.01,105.445,105.92,5483700001.0
2008-02-22 23:00:00,105.92,105.95,105.9,105.93,338500000.0
2008-02-25 00:00:00,105.89,105.97,105.86,105.94,287100000.0
2008-02-25 00:30:00,105.91,105.945,105.8,105.885,274600000.0
2008-02-25 01:00:00,105.885,105.97,105.855,105.93,7772300000.0
2008-02-25 01:30:00,105.93,106.065,105.92,106.04,6216100000.0
2008-02-25 02:00:00,106.04,106.12,105.995,106.08,1719600000.0
2008-02-25 02:30:00,106.08,106.21,106.05,106.11,4439100000.0
2008-02-25 03:00:00,106.11,106.16,105.99,106.07,7345200000.0
2008-02-25 03:30:00,106.07,106.095,106.04,106.04,6122700000.0
2008-02-25 04:00:00,106.04,106.05,105.995,106.015,4892500000.0
2008-02-25 04:30:00,106.015,106.11,106.015,106.09,5169000000.0
2008-02-25 05:00:00,106.075,106.105,106.055,106.09,3834200000.0
2008-02-25 05:30:00,106.09,106.1,106.05,106.07,1770000000.0
2008-02-25 06:00:00,106.07,106.09,106.01,106.05,317100000.0
2008-02-25 06:30:00,106.05,106.12,106.04,106.1,428600000.0
2008-02-25 07:00:00,106.1,106.16,106.08,106.13,1480000000.0
2008-02-25 07:30:00,106.125,106.14,106.09,106.13,1812200000.0
2008-02-25 08:00:00,106.13,106.18,106.03,106.07,2208900000.0
2008-02-25 08:30:00,106.07,106.15,106.025,106.14,878800000.0
2008-02-25 09:00:00,106.14,106.145,105.99,106.115,1298800000.0
2008-02-25 09:30:00,106.125,106.3,106.105,106.29,1480800000.0
2008-02-25 10:00:00,106.29,106.35,106.25,106.29,1763200000.0
2008-02-25 10:30:00,106.29,106.46,106.25,106.46,1040800000.0
2008-02-25 11:00:00,106.46,106.785,106.45,106.725,1881800000.0
2008-02-25 11:30:00,106.725,107.02,106.67,106.895,2054000000.0
2008-02-25 12:00:00,106.895,106.94,106.775,106.9,1292200000.0
2008-02-25 12:30:00,106.9,107.29,106.9,107.235,2091900000.0
2008-02-25 13:00:00,107.235,107.565,107.235,107.455,1683800000.0
2008-02-25 13:30:00,107.455,107.48,107.29,107.31,1082500000.0
2008-02-25 14:00:00,107.31,107.355,107.205,107.235,1611100000.0
2008-02-25 14:30:00,107.235,107.38,107.23,107.29,1500600000.0
2008-02-25 15:00:00,107.29,107.36,107.17,107.335,1427200000.0
2008-02-25 15:30:00,107.335,107.6,107.33,107.495,2264100000.0
2008-02-25 16:00:00,107.485,107.6,107.475,107.55,3243500000.0
2008-02-25 16:30:00,107.55,107.635,107.275,107.295,2157900000.0
2008-02-25 17:00:00,107.295,107.935,107.295,107.89,2664300000.0
2008-02-25 17:30:00,107.89,108.33,107.79,108.31,2215800000.0
2008-02-25 18:00:00,108.31,108.465,108.195,108.29,1754900000.0
2008-02-25 18:30:00,108.29,108.43,108.0,108.055,1974100000.0
2008-02-25 19:00:00,108.06,108.3,108.06,108.195,1068600000.0
2008-02-25 19:30:00,108.195,108.265,108.14,108.17,992700000.0
2008-02-25 20:00:00,108.17,108.35,108.14,108.19,618300000.0
2008-02-25 20:30:00,108.19,108.24,108.1,108.16,734800000.0
2008-02-25 21:00:00,108.16,108.5,108.11,108.42,897500000.0
2008-02-25 21:30:00,108.42,108.52,108.255,108.37,1199500000.0
2008-02-25 22:00:00,108.37,108.47,108.32,108.45,691600000.0
2008-02-25 22:30:00,108.45,108.59,108.42,108.58,449600000.0
2008-02-25 23:00:00,108.58,108.58,108.5,108.57,310500000.0
2008-02-25 23:30:00,108.57,108.64,108.43,108.435,422900000.0
2008-02-26 00:00:00,108.435,108.47,108.37,108.41,541800000.0
2008-02-26 00:30:00,108.41,108.56,108.39,108.53,2330699999.0
2008-02-26 01:00:00,108.53,108.54,108.32,108.41,2077300000.0
2008-02-26 01:30:00,108.41,108.58,108.405,108.5,1550800000.0
2008-02-26 02:00:00,108.5,108.6,108.5,108.5,921000000.0
2008-02-26 02:30:00,108.5,108.53,108.41,108.44,1585700000.0
2008-02-26 03:00:00,108.44,108.45,108.3,108.33,2358300000.0
2008-02-26 03:30:00,108.335,108.335,108.25,108.26,2457200000.0
2008-02-26 04:00:00,108.26,108.3,108.21,108.3,1365000000.0
2008-02-26 04:30:00,108.3,108.34,108.22,108.27,521600000.0
2008-02-26 05:00:00,108.27,108.29,108.22,108.24,492500000.0
2008-02-26 05:30:00,108.24,108.29,108.07,108.21,2188400000.0
2008-02-26 06:00:00,108.21,108.29,108.15,108.24,719300000.0
2008-02-26 06:30:00,108.24,108.29,108.14,108.165,381500000.0
2008-02-26 07:00:00,108.165,108.205,108.1,108.15,443500000.0
2008-02-26 07:30:00,108.15,108.19,108.075,108.14,363100000.0
2008-02-26 08:00:00,108.14,108.15,108.1,108.135,259100000.0
2008-02-26 08:30:00,108.13,108.26,108.12,108.155,331100000.0
2008-02-26 09:00:00,108.155,108.33,108.15,108.27,443900000.0
2008-02-26 09:30:00,108.27,108.33,108.175,108.27,660000000.0
2008-02-26 10:00:00,108.27,108.365,108.23,108.34,663800000.0
2008-02-26 10:30:00,108.34,108.56,108.33,108.47,1164600000.0
2008-02-26 11:00:00,108.47,108.58,108.355,108.495,1517200000.0
2008-02-26 11:30:00,108.5,108.5,108.24,108.42,786400000.0
2008-02-26 12:00:00,108.42,108.74,108.28,108.715,975400000.0
2008-02-26 12:30:00,108.705,108.75,108.555,108.59,728700000.0
2008-02-26 13:00:00,108.59,108.79,108.545,108.66,742800000.0
2008-02-26 13:30:00,108.66,108.67,108.46,108.48,831100000.0
2008-02-26 14:00:00,108.48,109.15,108.465,109.025,1315700000.0
2008-02-26 14:30:00,109.025,109.085,108.845,109.005,936700000.0
2008-02-26 15:00:00,109.005,109.045,108.88,108.915,1102400000.0
2008-02-26 15:30:00,108.915,108.99,108.73,108.81,2795100000.0
2008-02-26 16:00:00,108.81,109.125,108.725,109.05,2198100000.0
2008-02-26 16:30:00,109.05,109.155,108.94,109.0,1873300000.0
2008-02-26 17:00:00,109.0,109.04,108.745,108.855,2770300000.0
2008-02-26 17:30:00,108.855,109.07,108.74,109.06,2311200000.0
2008-02-26 18:00:00,109.06,109.16,108.98,109.07,2053600000.0
2008-02-26 18:30:00,109.06,109.395,109.03,109.23,1836900000.0
2008-02-26 19:00:00,109.23,109.34,109.125,109.275,1753500000.0
2008-02-26 19:30:00,109.28,109.53,109.23,109.345,1889900000.0
2008-02-26 20:00:00,109.345,109.48,109.135,109.22,2012300000.0
2008-02-26 20:30:00,109.22,109.3,109.13,109.13,1801300000.0
2008-02-26 21:00:00,109.13,109.35,109.08,109.305,2570900000.0
2008-02-26 21:30:00,109.3,109.64,109.3,109.445,2550700000.0
2008-02-26 22:00:00,109.445,109.465,109.205,109.25,1943200000.0
2008-02-26 22:30:00,109.25,109.295,109.15,109.23,1670400000.0
2008-02-26 23:00:00,109.23,109.23,109.1,109.205,465700000.0
2008-02-26 23:30:00,109.195,109.33,109.15,109.26,745700000.0
2008-02-27 00:00:00,109.26,109.38,109.195,109.28,3793500000.0
2008-02-27 00:30:00,109.28,109.45,109.24,109.365,2976600000.0
2008-02-27 01:00:00,109.365,109.375,109.2,109.34,1620400000.0
2008-02-27 01:30:00,109.34,109.35,109.235,109.33,4532900000.0
2008-02-27 02:00:00,109.325,109.38,109.27,109.275,3046500000.0
2008-02-27 02:30:00,109.28,109.41,109.175,109.28,5041600000.0
2008-02-27 03:00:00,109.28,109.33,109.13,109.31,3178900000.0
2008-02-27 03:30:00,109.31,109.32,109.19,109.25,6365100000.0
2008-02-27 04:00:00,109.25,109.27,109.115,109.145,8078400000.0
2008-02-27 04:30:00,109.145,109.2,109.07,109.14,5024800000.0
2008-02-27 05:00:00,109.14,109.15,109.01,109.02,3574800000.0
2008-02-27 05:30:00,109.02,109.14,109.0,109.11,3202300000.0
2008-02-27 06:00:00,109.11,109.23,109.09,109.14,2163300000.0
2008-02-27 06:30:00,109.14,109.24,109.03,109.195,6311800000.0
2008-02-27 07:00:00,109.195,109.31,109.135,109.225,4970200000.0
2008-02-27 07:30:00,109.225,109.26,109.13,109.18,4503400000.0
2008-02-27 08:00:00,109.18,109.32,109.14,109.29,4097000000.0
2008-02-27 08:30:00,109.29,109.335,109.17,109.31,4288400000.0
2008-02-27 09:00:00,109.31,109.34,109.065,109.22,2704800000.0
2008-02-27 09:30:00,109.22,109.38,109.205,109.34,3598000000.0
2008-02-27 10:00:00,109.34,109.5,109.09,109.23,2415900000.0
2008-02-27 10:30:00,109.23,109.315,108.81,108.85,2126300000.0
2008-02-27 11:00:00,108.85,108.93,108.665,108.855,1355300000.0
2008-02-27 11:30:00,108.855,108.95,108.54,108.9,1445800000.0
2008-02-27 12:00:00,108.9,108.94,108.47,108.565,1099100000.0
2008-02-27 12:30:00,108.565,108.695,108.5,108.69,1372700000.0
2008-02-27 13:00:00,108.69,108.78,108.165,108.215,1219600000.0
2008-02-27 13:30:00,108.215,108.415,108.19,108.23,825200000.0
2008-02-27 14:00:00,108.235,108.385,108.23,108.315,805200000.0
2008-02-27 14:30:00,108.315,108.42,108.185,108.31,630500000.0
2008-02-27 15:00:00,108.31,108.58,108.31,108.37,4378900000.0
2008-02-27 15:30:00,108.27,108.53,108.25,108.49,10746300000.0
2008-02-27 16:00:00,108.49,108.5,108.35,108.38,8948000000.0
2008-02-27 16:30:00,108.38,108.39,108.16,108.24,14994200001.0
2008-02-27 17:00:00,108.2,108.44,108.04,108.21,12076099993.0
2008-02-27 17:30:00,108.21,108.8,108.13,108.66,10363099999.0
2008-02-27 18:00:00,108.66,108.67,108.34,108.41,8996200000.0
2008-02-27 18:30:00,108.41,108.79,108.39,108.78,10170400000.0
2008-02-27 19:00:00,108.78,108.92,108.65,108.91,6131300000.0
2008-02-27 19:30:00,108.91,108.98,108.8,108.82,5413900000.0
2008-02-27 20:00:00,108.82,108.92,108.81,108.86,5212300000.0
2008-02-27 20:30:00,108.86,108.89,108.76,108.8,5103400000.0
2008-02-27 21:00:00,108.8,108.81,108.46,108.51,5997000000.0
2008-02-27 21:30:00,108.51,108.6,108.39,108.51,5407800000.0
2008-02-27 22:00:00,108.5,108.55,108.33,108.53,5685099996.0
2008-02-27 22:30:00,108.53,108.565,108.31,108.41,5861800004.0
2008-02-27 23:00:00,108.41,108.52,108.4,108.44,6406700002.0
2008-02-27 23:30:00,108.44,108.6,108.4,108.59,5133700000.0
2008-02-28 00:00:00,108.57,108.57,108.4,108.45,3408000000.0
2008-02-28 00:30:00,108.45,108.87,108.345,108.4,868900000.0
2008-02-28 01:00:00,108.4,108.55,108.4,108.475,480900000.0
2008-02-28 01:30:00,108.475,108.495,108.34,108.37,719800000.0
2008-02-28 02:00:00,108.37,108.38,108.24,108.305,1979100000.0
2008-02-28 02:30:00,108.305,108.355,108.255,108.305,1335200000.0
2008-02-28 03:00:00,108.305,108.425,108.26,108.41,2698700000.0
2008-02-28 03:30:00,108.41,108.49,108.39,108.4,882000000.0
2008-02-28 04:00:00,108.4,108.42,108.245,108.33,1108800000.0
2008-02-28 04:30:00,108.33,108.355,108.255,108.335,453200000.0
2008-02-28 05:00:00,108.335,108.43,108.27,108.41,655700000.0
2008-02-28 05:30:00,108.41,108.49,108.37,108.39,980000000.0
2008-02-28 06:00:00,108.39,108.415,108.32,108.4,1155600000.0
2008-02-28 06:30:00,108.4,108.46,108.345,108.45,1717800000.0
2008-02-28 07:00:00,108.45,108.465,108.39,108.43,652100000.0
2008-02-28 07:30:00,108.43,108.57,108.39,108.53,1223400000.0
2008-02-28 08:00:00,108.54,108.54,108.295,108.33,1428200000.0
2008-02-28 08:30:00,108.325,108.435,108.27,108.435,578700000.0
2008-02-28 09:00:00,108.435,108.69,108.43,108.62,1126500000.0
2008-02-28 09:30:00,108.62,108.75,108.49,108.71,4187000000.0
2008-02-28 10:00:00,108.71,108.89,108.68,108.78,5799100000.0
2008-02-28 10:30:00,108.78,108.92,108.71,108.74,3509200000.0
2008-02-28 11:00:00,108.74,108.82,108.55,108.57,4268400000.0
2008-02-28 11:30:00,108.57,108.86,108.57,108.84,3336199999.0
2008-02-28 12:00:00,108.84,108.89,108.7,108.84,1003900000.0
2008-02-28 12:30:00,108.84,108.84,108.68,108.73,1696500000.0
2008-02-28 13:00:00,108.73,108.83,108.685,108.83,2787700000.0
2008-02-28 13:30:00,108.83,109.0,108.77,108.89,1309200000.0
2008-02-28 14:00:00,108.9,108.95,108.765,108.835,1024900000.0
2008-02-28 14:30:00,108.835,108.885,108.665,108.82,4043200000.0
2008-02-28 15:00:00,108.82,108.83,108.425,108.565,2102500000.0
2008-02-28 15:30:00,108.565,108.565,108.225,108.275,5483800000.0
2008-02-28 16:00:00,108.275,108.3,108.04,108.075,3190600000.0
2008-02-28 16:30:00,108.075,108.26,108.03,108.25,2371100000.0
2008-02-28 17:00:00,108.25,108.325,108.045,108.32,3503000000.0
2008-02-28 17:30:00,108.32,108.74,108.29,108.59,3427500000.0
2008-02-28 18:00:00,108.59,108.73,108.32,108.49,3377100000.0
2008-02-28 18:30:00,108.49,108.72,108.43,108.7,1250200000.0
2008-02-28 19:00:00,108.7,108.7,108.31,108.37,1831000000.0
2008-02-28 19:30:00,108.37,108.515,108.35,108.4,1297500000.0
2008-02-28 20:00:00,108.4,108.45,108.1,108.12,1658100000.0
2008-02-28 20:30:00,108.12,108.22,108.01,108.21,1316600000.0
2008-02-28 21:00:00,108.21,108.41,108.16,108.32,1267800000.0
2008-02-28 21:30:00,108.32,108.32,108.05,108.095,1734800000.0
2008-02-28 22:00:00,108.09,108.13,107.725,107.82,1451100000.0
2008-02-28 22:30:00,107.82,107.96,107.785,107.9,939400000.0
2008-02-28 23:00:00,107.9,108.01,107.78,107.98,1263900002.0
2008-02-28 23:30:00,107.98,108.04,107.86,108.01,1527500000.0
2008-02-29 00:00:00,108.01,108.01,107.86,107.92,3983800000.0
2008-02-29 00:30:00,107.92,107.93,107.775,107.83,3438100000.0
2008-02-29 01:00:00,107.83,107.945,107.82,107.875,4669500000.0
2008-02-29 01:30:00,107.875,107.915,107.22,107.455,10700700000.0
2008-02-29 02:00:00,107.455,107.515,107.305,107.315,7232400000.0
2008-02-29 02:30:00,107.315,107.335,107.065,107.075,3438600000.0
2008-02-29 03:00:00,107.075,107.105,106.955,107.035,4985400000.0
2008-02-29 03:30:00,107.035,107.105,106.845,106.89,6052500000.0
2008-02-29 04:00:00,106.89,107.05,106.89,106.99,5504400000.0
2008-02-29 04:30:00,106.985,107.13,106.93,107.13,5961500000.0
2008-02-29 05:00:00,107.13,107.215,107.05,107.085,4370400000.0
2008-02-29 05:30:00,107.085,107.16,107.035,107.13,6410300000.0
2008-02-29 06:00:00,107.13,107.205,107.025,107.16,4322500000.0
2008-02-29 06:30:00,107.155,107.255,107.085,107.195,6335800000.0
2008-02-29 07:00:00,107.195,107.225,106.98,107.005,5130900000.0
2008-02-29 07:30:00,107.0,107.035,106.935,107.015,2564500000.0
2008-02-29 08:00:00,107.015,107.015,106.855,106.925,2766100000.0
2008-02-29 08:30:00,106.925,106.985,106.785,106.935,2709100002.0
2008-02-29 09:00:00,106.935,107.115,106.855,106.955,4464200000.0
2008-02-29 09:30:00,106.955,107.005,106.695,106.915,7746899997.0
2008-02-29 10:00:00,106.915,107.01,106.76,106.8,6555700000.0
2008-02-29 10:30:00,106.78,106.935,106.645,106.825,7472100000.0
2008-02-29 11:00:00,106.835,107.025,106.835,106.87,5346000000.0
2008-02-29 11:30:00,106.88,107.005,106.575,106.68,4028300000.0
2008-02-29 12:00:00,106.68,106.78,106.535,106.545,1651500000.0
2008-02-29 12:30:00,106.545,106.63,106.39,106.46,982600000.0
2008-02-29 13:00:00,106.46,106.52,105.755,106.03,2012850000.0
2008-02-29 13:30:00,106.03,106.19,105.97,106.13,1935300000.0
2008-02-29 14:00:00,106.13,106.31,106.075,106.3,2818100000.0
2008-02-29 14:30:00,106.3,106.41,105.8,105.905,3752400000.0
2008-02-29 15:00:00,105.905,106.73,105.905,106.515,2791700000.0
2008-02-29 15:30:00,106.525,106.83,106.35,106.74,2471800000.0
2008-02-29 16:00:00,106.74,106.77,106.415,106.56,1853700000.0
2008-02-29 16:30:00,106.56,106.615,106.17,106.43,2251400000.0
2008-02-29 17:00:00,106.41,106.46,106.12,106.19,1961000000.0
2008-02-29 17:30:00,106.19,106.32,106.09,106.28,2012500000.0
2008-02-29 18:00:00,106.28,106.5,106.17,106.42,1861000000.0
2008-02-29 18:30:00,106.42,106.61,106.3,106.33,1477600000.0
2008-02-29 19:00:00,106.34,106.51,106.185,106.46,1776200000.0
2008-02-29 19:30:00,106.46,106.46,106.23,106.26,750500000.0
2008-02-29 20:00:00,106.26,106.34,106.185,106.24,901700000.0
2008-02-29 20:30:00,106.24,106.25,105.915,105.915,1184900000.0
2008-02-29 21:00:00,105.915,106.04,105.84,105.94,1092600000.0
2008-02-29 21:30:00,105.94,105.95,105.705,105.725,1600400000.0
2008-02-29 22:00:00,105.725,105.74,105.385,105.58,4043000007.0
2008-02-29 22:30:00,105.58,105.89,105.37,105.5,5493200000.0
2008-02-29 23:00:00,105.53,105.55,105.49,105.54,182300000.0
2008-03-03 00:00:00,104.6,105.01,104.55,104.79,798600000.0
2008-03-03 00:30:00,104.79,104.83,104.58,104.61,1406500000.0
2008-03-03 01:00:00,104.61,104.83,104.45,104.81,1733900000.0
2008-03-03 01:30:00,104.81,104.96,104.69,104.74,2354100000.0
2008-03-03 02:00:00,104.74,104.9,104.67,104.76,3296800000.0
2008-03-03 02:30:00,104.76,104.85,104.54,104.61,4837600000.0
2008-03-03 03:00:00,104.61,104.82,104.58,104.77,3809000000.0
2008-03-03 03:30:00,104.77,104.77,104.51,104.55,2324000000.0
2008-03-03 04:00:00,104.55,104.56,104.44,104.55,3261100000.0
2008-03-03 04:30:00,104.55,104.61,104.49,104.57,2618300000.0
2008-03-03 05:00:00,104.57,104.585,104.49,104.53,3928300000.0
2008-03-03 05:30:00,104.53,104.61,104.46,104.53,2641300000.0
2008-03-03 06:00:00,104.53,104.55,104.45,104.54,2959100000.0
2008-03-03 06:30:00,104.54,104.8,104.52,104.75,3628700000.0
2008-03-03 07:00:00,104.75,104.87,104.67,104.78,3956300000.0
2008-03-03 07:30:00,104.78,104.82,104.53,104.64,8112000000.0
2008-03-03 08:00:00,104.64,104.64,104.35,104.35,3801700000.0
2008-03-03 08:30:00,104.36,104.42,104.11,104.34,9243400000.0
2008-03-03 09:00:00,104.335,104.48,104.24,104.3,6591600000.0
2008-03-03 09:30:00,104.3,104.45,104.125,104.155,2437100000.0
2008-03-03 10:00:00,104.155,104.46,104.09,104.4,4318200000.0
2008-03-03 10:30:00,104.4,104.52,104.26,104.45,4094400000.0
2008-03-03 11:00:00,104.45,104.52,104.33,104.47,4615200000.0
2008-03-03 11:30:00,104.47,104.66,104.385,104.62,3360400000.0
2008-03-03 12:00:00,104.62,104.77,104.47,104.55,2546400000.0
2008-03-03 12:30:00,104.55,104.65,104.43,104.46,957500000.0
2008-03-03 13:00:00,104.46,104.53,104.28,104.51,1884100003.0
2008-03-03 13:30:00,104.51,104.66,104.345,104.63,1496200000.0
2008-03-03 14:00:00,104.63,104.74,104.52,104.56,2700800000.0
2008-03-03 14:30:00,104.56,104.62,104.43,104.59,1570400000.0
2008-03-03 15:00:00,104.59,105.01,104.56,104.765,2746600001.0
2008-03-03 15:30:00,104.53,104.53,104.16,104.34,1880000000.0
2008-03-03 16:00:00,104.34,104.41,104.23,104.23,1456700000.0
2008-03-03 16:30:00,104.23,104.36,104.02,104.24,1037300000.0
2008-03-03 17:00:00,104.24,105.085,104.22,105.0,1631500000.0
2008-03-03 17:30:00,105.0,105.0,104.44,104.44,1116600000.0
2008-03-03 18:00:00,104.44,104.785,104.42,104.77,949600000.0
2008-03-03 18:30:00,104.765,104.99,104.75,104.95,755700000.0
2008-03-03 19:00:00,104.95,104.965,104.74,104.9,681400000.0
2008-03-03 19:30:00,104.9,105.02,104.775,104.82,688500000.0
2008-03-03 20:00:00,104.82,104.915,104.66,104.75,567800000.0
2008-03-03 20:30:00,104.75,104.75,104.49,104.51,627800000.0
2008-03-03 21:00:00,104.51,104.51,104.02,104.06,923400000.0
2008-03-03 21:30:00,104.065,104.16,103.92,103.94,962700000.0
2008-03-03 22:00:00,103.94,104.14,103.71,104.14,507300000.0
2008-03-03 22:30:00,104.14,104.48,104.1,104.425,753000000.0
2008-03-03 23:00:00,104.425,104.59,104.265,104.575,516700000.0
2008-03-03 23:30:00,104.575,104.63,104.4,104.475,613200000.0
2008-03-04 00:00:00,104.475,104.75,104.465,104.64,2332100000.0
2008-03-04 00:30:00,104.64,104.64,104.44,104.53,1764200000.0
2008-03-04 01:00:00,104.53,104.665,104.5,104.62,1552800000.0
2008-03-04 01:30:00,104.62,104.68,104.54,104.655,845600000.0
2008-03-04 02:00:00,104.655,104.675,104.32,104.34,1857400000.0
2008-03-04 02:30:00,104.34,104.36,104.195,104.325,1807900000.0
2008-03-04 03:00:00,104.32,104.33,104.125,104.24,1376600009.0
2008-03-04 03:30:00,104.24,104.52,104.225,104.44,913200000.0
2008-03-04 04:00:00,104.44,104.515,104.43,104.51,1202200000.0
2008-03-04 04:30:00,104.51,104.53,104.42,104.47,195400000.0
2008-03-04 05:00:00,104.47,104.55,104.415,104.43,2556700000.0
2008-03-04 05:30:00,104.43,104.44,104.2,104.25,2297800000.0
2008-03-04 06:00:00,104.25,104.35,104.15,104.17,1087900000.0
2008-03-04 06:30:00,104.17,104.3,104.125,104.26,4039500000.0
2008-03-04 07:00:00,104.26,104.3,104.19,104.245,1413900000.0
2008-03-04 07:30:00,104.26,104.37,104.25,104.29,3350800000.0
2008-03-04 08:00:00,104.29,104.365,104.28,104.345,616100000.0
2008-03-04 08:30:00,104.345,104.51,104.34,104.35,507600000.0
2008-03-04 09:00:00,104.35,104.35,104.13,104.27,1160600000.0
2008-03-04 09:30:00,104.27,104.335,103.925,104.01,1307000000.0
2008-03-04 10:00:00,104.015,104.06,103.79,103.97,591900000.0
2008-03-04 10:30:00,103.97,104.315,103.97,104.14,619200000.0
2008-03-04 11:00:00,104.14,104.43,104.11,104.29,626700000.0
2008-03-04 11:30:00,104.29,104.405,104.21,104.37,756300000.0
2008-03-04 12:00:00,104.38,104.62,104.36,104.5,600000000.0
2008-03-04 12:30:00,104.5,104.545,104.35,104.395,839100000.0
2008-03-04 13:00:00,104.395,104.47,104.31,104.37,945100000.0
2008-03-04 13:30:00,104.37,104.51,104.23,104.36,829100000.0
2008-03-04 14:00:00,104.36,104.38,104.11,104.22,684300000.0
2008-03-04 14:30:00,104.22,104.47,104.21,104.32,602300000.0
2008-03-04 15:00:00,104.32,104.36,104.18,104.34,688200000.0
2008-03-04 15:30:00,104.335,104.6,104.32,104.45,880400000.0
2008-03-04 16:00:00,104.39,104.39,103.6,103.81,2895700000.0
2008-03-04 16:30:00,103.81,103.94,103.66,103.9,1139300000.0
2008-03-04 17:00:00,103.9,104.37,103.85,104.0,1221100000.0
2008-03-04 17:30:00,104.0,104.02,103.5,103.515,799700000.0
2008-03-04 18:00:00,103.52,103.745,103.36,103.495,1009900000.0
2008-03-04 18:30:00,103.495,103.56,103.085,103.12,1414100000.0
2008-03-04 19:00:00,103.125,103.35,103.06,103.34,583700000.0
2008-03-04 19:30:00,103.34,103.48,103.18,103.275,667400000.0
2008-03-04 20:00:00,103.275,103.67,103.12,103.63,731500000.0
2008-03-04 20:30:00,103.63,103.63,103.165,103.19,819500000.0
2008-03-04 21:00:00,103.19,103.52,103.09,103.39,710100000.0
2008-03-04 21:30:00,103.39,103.74,103.28,103.57,787300000.0
2008-03-04 22:00:00,103.57,104.07,103.535,103.7,940500000.0
2008-03-04 22:30:00,103.7,104.06,103.7,103.84,982900000.0
2008-03-04 23:00:00,103.84,103.98,103.82,103.94,461500000.0
2008-03-04 23:30:00,103.94,104.07,103.93,104.025,937400000.0
2008-03-05 00:00:00,104.025,104.025,103.87,103.96,3695200000.0
2008-03-05 00:30:00,103.96,104.03,103.905,103.98,3697800000.0
2008-03-05 01:00:00,103.98,104.03,103.925,103.965,8200099997.0
2008-03-05 01:30:00,103.965,104.06,103.935,103.955,9785600000.0
2008-03-05 02:00:00,103.955,104.15,103.95,103.99,3729100000.0
2008-03-05 02:30:00,103.98,104.0,103.8,103.86,2018500000.0
2008-03-05 03:00:00,103.86,103.97,103.81,103.94,406400000.0
2008-03-05 03:30:00,103.94,103.95,103.89,103.9,1245300000.0
2008-03-05 04:00:00,103.89,103.92,103.82,103.87,1056800000.0
2008-03-05 04:30:00,103.87,104.02,103.85,103.96,1612700000.0
2008-03-05 05:00:00,103.96,104.07,103.91,103.99,2146000000.0
2008-03-05 05:30:00,103.99,104.05,103.945,104.04,2117000000.0
2008-03-05 06:00:00,104.04,104.04,103.9,103.93,272200000.0
2008-03-05 06:30:00,103.93,104.06,103.93,104.04,503600000.0
2008-03-05 07:00:00,104.04,104.07,103.98,104.06,3240900000.0
2008-03-05 07:30:00,104.06,104.07,103.98,104.07,2899300000.0
2008-03-05 08:00:00,104.07,104.12,103.99,104.09,3879600000.0
2008-03-05 08:30:00,104.09,104.16,103.965,104.085,1328400000.0
2008-03-05 09:00:00,104.095,104.29,104.025,104.17,2696500000.0
2008-03-05 09:30:00,104.175,104.34,104.12,104.27,3845400000.0
2008-03-05 10:00:00,104.27,104.28,104.12,104.185,1137800000.0
2008-03-05 10:30:00,104.19,104.35,104.155,104.32,749100000.0
2008-03-05 11:00:00,104.32,104.43,104.27,104.295,753600000.0
2008-03-05 11:30:00,104.3,104.56,104.28,104.48,772900000.0
2008-03-05 12:00:00,104.48,104.52,104.4,104.485,761900000.0
2008-03-05 12:30:00,104.485,104.5,104.33,104.445,562000000.0
2008-03-05 13:00:00,104.445,104.525,104.41,104.485,720600000.0
2008-03-05 13:30:00,104.48,104.74,104.48,104.695,752700000.0
2008-03-05 14:00:00,104.695,104.735,104.55,104.565,761000000.0
2008-03-05 14:30:00,104.565,104.625,104.53,104.58,554300000.0
2008-03-05 15:00:00,104.58,104.59,104.14,104.22,2256600000.0
2008-03-05 15:30:00,104.22,104.645,104.15,104.55,1753500000.0
2008-03-05 16:00:00,104.55,104.785,104.46,104.625,1858100000.0
2008-03-05 16:30:00,104.625,104.64,104.39,104.39,1407400000.0
2008-03-05 17:00:00,104.39,105.32,104.38,105.05,2363300000.0
2008-03-05 17:30:00,105.05,105.11,104.865,104.995,2050100000.0
2008-03-05 18:00:00,104.995,105.09,104.89,105.005,1473300000.0
2008-03-05 18:30:00,105.005,105.255,104.98,105.055,1462100000.0
2008-03-05 19:00:00,105.055,105.425,105.04,105.17,2862100000.0
2008-03-05 19:30:00,105.17,105.35,105.125,105.275,3618900000.0
2008-03-05 20:00:00,105.275,105.415,104.895,105.045,3713400000.0
2008-03-05 20:30:00,105.045,105.095,104.72,105.055,5417400000.0
2008-03-05 21:00:00,105.07,105.185,104.89,105.14,6518700000.0
2008-03-05 21:30:00,105.14,105.345,105.06,105.32,4013300000.0
2008-03-05 22:00:00,105.32,105.61,105.23,105.48,3892400000.0
2008-03-05 22:30:00,105.475,105.53,105.37,105.41,5356400000.0
2008-03-05 23:00:00,105.41,105.645,105.405,105.635,3131500000.0
2008-03-05 23:30:00,105.635,105.71,105.625,105.665,696300000.0
2008-03-06 00:00:00,105.665,105.665,105.48,105.54,5822200000.0
2008-03-06 00:30:00,105.54,105.63,105.485,105.53,2992500000.0
2008-03-06 01:00:00,105.53,105.59,105.49,105.52,8826500000.0
2008-03-06 01:30:00,105.52,105.525,105.38,105.48,7619400000.0
2008-03-06 02:00:00,105.48,105.48,105.175,105.185,11696200000.0
2008-03-06 02:30:00,105.185,105.275,105.175,105.22,4560500000.0
2008-03-06 03:00:00,105.22,105.27,105.095,105.13,5736700000.0
2008-03-06 03:30:00,105.13,105.22,105.09,105.17,1818300000.0
2008-03-06 04:00:00,105.17,105.29,105.15,105.28,718900000.0
2008-03-06 04:30:00,105.28,105.31,105.24,105.29,230300000.0
2008-03-06 05:00:00,105.29,105.455,105.27,105.35,3272300000.0
2008-03-06 05:30:00,105.35,105.42,105.33,105.33,3562200000.0
2008-03-06 06:00:00,105.33,105.36,105.265,105.33,980000000.0
2008-03-06 06:30:00,105.33,105.375,105.32,105.35,234500000.0
2008-03-06 07:00:00,105.35,105.41,105.33,105.34,342400000.0
2008-03-06 07:30:00,105.34,105.35,105.2,105.27,377300000.0
2008-03-06 08:00:00,105.27,105.29,105.135,105.27,3571700000.0
2008-03-06 08:30:00,105.27,105.29,105.16,105.19,609200000.0
2008-03-06 09:00:00,105.19,105.305,105.11,105.275,979600000.0
2008-03-06 09:30:00,105.275,105.305,104.99,105.07,811900000.0
2008-03-06 10:00:00,105.07,105.16,104.94,105.14,1260800000.0
2008-03-06 10:30:00,105.14,105.19,105.015,105.085,2994600000.0
2008-03-06 11:00:00,105.085,105.31,105.065,105.17,816400000.0
2008-03-06 11:30:00,105.17,105.26,105.065,105.09,678300000.0
2008-03-06 12:00:00,105.09,105.145,104.8,105.05,932400000.0
2008-03-06 12:30:00,105.06,105.06,104.81,104.98,1029100000.0
2008-03-06 13:00:00,104.98,105.01,104.91,104.99,541000000.0
2008-03-06 13:30:00,104.99,105.09,104.945,104.95,463100000.0
2008-03-06 14:00:00,104.955,105.21,104.945,105.15,709200000.0
2008-03-06 14:30:00,105.15,105.155,105.01,105.13,914100000.0
2008-03-06 15:00:00,105.13,105.16,104.745,104.75,1563100000.0
2008-03-06 15:30:00,104.755,104.785,104.495,104.625,6177299999.0
2008-03-06 16:00:00,104.635,104.83,104.595,104.645,855500000.0
2008-03-06 16:30:00,104.645,104.855,104.52,104.57,969700000.0
2008-03-06 17:00:00,104.57,104.84,104.52,104.69,1193900000.0
2008-03-06 17:30:00,104.69,104.86,104.59,104.715,546200000.0
2008-03-06 18:00:00,104.72,104.79,104.63,104.7,607300000.0
2008-03-06 18:30:00,104.7,104.725,104.56,104.68,654300000.0
2008-03-06 19:00:00,104.68,104.725,104.275,104.375,1421900000.0
2008-03-06 19:30:00,104.375,104.535,104.27,104.425,351700000.0
2008-03-06 20:00:00,104.425,104.49,104.395,104.415,393500000.0
2008-03-06 20:30:00,104.415,104.465,104.33,104.39,696400000.0
2008-03-06 21:00:00,104.395,104.425,104.335,104.35,701900000.0
2008-03-06 21:30:00,104.35,104.53,104.23,104.4,1609200000.0
2008-03-06 22:00:00,104.4,104.4,104.215,104.255,1527200000.0
2008-03-06 22:30:00,104.255,104.285,103.865,103.895,8531700000.0
2008-03-06 23:00:00,103.895,104.105,103.875,104.085,5294700000.0
2008-03-06 23:30:00,104.085,104.2,104.035,104.16,1531200000.0
2008-03-07 00:00:00,104.11,104.13,103.965,104.025,5917700000.0
2008-03-07 00:30:00,104.025,104.085,103.955,104.065,6433300000.0
2008-03-07 01:00:00,104.065,104.215,104.005,104.195,2043300000.0
2008-03-07 01:30:00,104.195,104.195,104.035,104.135,4779500000.0
2008-03-07 02:00:00,104.135,104.375,104.135,104.285,10836800000.0
2008-03-07 02:30:00,104.285,104.475,104.265,104.415,6689600000.0
2008-03-07 03:00:00,104.415,104.425,104.31,104.315,7524800000.0
2008-03-07 03:30:00,104.315,104.485,104.31,104.405,3646200000.0
2008-03-07 04:00:00,104.415,104.465,104.34,104.435,7763200000.0
2008-03-07 04:30:00,104.435,104.485,104.415,104.435,7959000000.0
2008-03-07 05:00:00,104.435,104.445,104.335,104.355,5324000000.0
2008-03-07 05:30:00,104.355,104.395,104.275,104.295,4169600000.0
2008-03-07 06:00:00,104.295,104.335,104.235,104.33,5391200000.0
2008-03-07 06:30:00,104.33,104.475,104.325,104.445,6633400000.0
2008-03-07 07:00:00,104.445,104.455,104.345,104.385,4216000000.0
2008-03-07 07:30:00,104.385,104.485,104.325,104.415,8952600000.0
2008-03-07 08:00:00,104.415,104.455,104.385,104.41,16163600000.0
2008-03-07 08:30:00,104.415,104.46,104.19,104.245,3539100000.0
2008-03-07 09:00:00,104.245,104.305,104.11,104.12,3123200000.0
2008-03-07 09:30:00,104.115,104.25,104.04,104.15,2587500000.0
2008-03-07 10:00:00,104.145,104.22,104.035,104.1,3608600000.0
2008-03-07 10:30:00,104.1,104.105,103.725,103.73,2619900000.0
2008-03-07 11:00:00,103.73,103.79,103.36,103.67,5139600000.0
2008-03-07 11:30:00,103.67,103.88,103.67,103.775,7171900000.0
2008-03-07 12:00:00,103.77,103.82,103.62,103.68,2390200000.0
2008-03-07 12:30:00,103.68,103.8,103.555,103.605,3407100000.0
2008-03-07 13:00:00,103.605,103.765,103.58,103.735,724800000.0
2008-03-07 13:30:00,103.735,104.025,103.735,103.85,5420400000.0
2008-03-07 14:00:00,104.19,104.59,104.19,104.44,13227700000.0
2008-03-07 14:30:00,104.44,104.705,104.425,104.64,2314600000.0
2008-03-07 15:00:00,104.64,104.72,104.24,104.365,7366099999.0
2008-03-07 15:30:00,104.355,104.355,103.565,104.15,5228100000.0
2008-03-07 16:00:00,104.15,104.195,103.89,103.99,4719900000.0
2008-03-07 16:30:00,103.99,104.54,103.99,104.345,1639200000.0
2008-03-07 17:00:00,104.36,104.47,103.95,104.3,1767200000.0
2008-03-07 17:30:00,104.3,104.69,104.28,104.29,1857600000.0
2008-03-07 18:00:00,104.29,104.34,103.62,103.71,1463500000.0
2008-03-07 18:30:00,103.71,103.97,103.49,103.54,1438600000.0
2008-03-07 19:00:00,103.54,103.71,103.425,103.52,1682200000.0
2008-03-07 19:30:00,103.52,103.66,103.39,103.57,849500000.0
2008-03-07 20:00:00,103.57,103.67,103.46,103.62,1475000000.0
2008-03-07 20:30:00,103.62,103.62,103.345,103.41,8731100000.0
2008-03-07 21:00:00,103.41,103.485,103.2,103.355,15662200000.0
2008-03-07 21:30:00,103.355,103.495,103.24,103.49,16991299999.0
2008-03-07 22:00:00,103.485,104.055,103.415,103.86,23183599997.0
2008-03-07 22:30:00,103.86,103.94,103.79,103.895,19956200000.0
2008-03-07 23:00:00,103.895,103.905,103.855,103.875,517600000.0
2008-03-10 00:00:00,103.12,103.63,103.12,103.37,3351800000.0
2008-03-10 00:30:00,103.37,103.4,103.105,103.13,1612100000.0
2008-03-10 01:00:00,103.13,103.305,103.11,103.29,1697600000.0
2008-03-10 01:30:00,103.29,103.37,103.225,103.31,6655200000.0
2008-03-10 02:00:00,103.31,103.5,103.305,103.475,5194100000.0
2008-03-10 02:30:00,103.475,103.66,103.45,103.56,7765400000.0
2008-03-10 03:00:00,103.56,103.62,103.5,103.6,4882200000.0
2008-03-10 03:30:00,103.6,103.62,103.45,103.45,1464000000.0
2008-03-10 04:00:00,103.45,103.49,103.35,103.37,2046400000.0
2008-03-10 04:30:00,103.37,103.51,103.34,103.49,1375800000.0
2008-03-10 05:00:00,103.49,103.52,103.45,103.495,1657600000.0
2008-03-10 05:30:00,103.495,103.495,103.375,103.405,2036000000.0
2008-03-10 06:00:00,103.405,103.525,103.375,103.485,5940000000.0
2008-03-10 06:30:00,103.485,103.525,103.41,103.425,7751200001.0
2008-03-10 07:00:00,103.425,103.475,103.275,103.275,8239800000.0
2008-03-10 07:30:00,103.275,103.355,103.145,103.19,6323800000.0
2008-03-10 08:00:00,103.19,103.21,103.06,103.07,6834400000.0
2008-03-10 08:30:00,103.07,103.12,102.895,102.99,12626600000.0
2008-03-10 09:00:00,102.99,103.105,102.895,103.095,6906800000.0
2008-03-10 09:30:00,103.095,103.155,103.035,103.125,4835199996.0
2008-03-10 10:00:00,103.125,103.565,103.1,103.345,1081300000.0
2008-03-10 10:30:00,103.345,103.505,103.175,103.185,1274800000.0
2008-03-10 11:00:00,103.185,103.48,103.17,103.4,2503300000.0
2008-03-10 11:30:00,103.4,103.44,103.25,103.295,923600000.0
2008-03-10 12:00:00,103.295,103.545,103.265,103.45,1043300000.0
2008-03-10 12:30:00,103.455,103.545,103.365,103.52,899800000.0
2008-03-10 13:00:00,103.52,103.705,103.425,103.45,1421000000.0
2008-03-10 13:30:00,103.44,103.56,103.405,103.425,1949800000.0
2008-03-10 14:00:00,103.41,103.68,103.36,103.39,1654800000.0
2008-03-10 14:30:00,103.38,103.475,103.16,103.27,2013200000.0
2008-03-10 15:00:00,103.27,103.39,103.145,103.38,1302600000.0
2008-03-10 15:30:00,103.38,103.41,102.7,102.825,2744800000.0
2008-03-10 16:00:00,102.825,102.975,102.74,102.825,2787000000.0
2008-03-10 16:30:00,102.825,103.165,102.825,103.02,2663200000.0
2008-03-10 17:00:00,103.015,103.1,102.62,102.63,2290400000.0
2008-03-10 17:30:00,102.625,102.7,102.005,102.025,2331200000.0
2008-03-10 18:00:00,102.02,102.39,101.8,102.23,2162300000.0
2008-03-10 18:30:00,102.23,102.51,102.2,102.4,2252200000.0
2008-03-10 19:00:00,102.405,102.43,102.11,102.19,1755900000.0
2008-03-10 19:30:00,102.19,102.24,102.02,102.025,1449600000.0
2008-03-10 20:00:00,102.035,102.08,101.875,102.02,1759000000.0
2008-03-10 20:30:00,102.01,102.145,101.97,102.045,1842500000.0
2008-03-10 21:00:00,102.045,102.125,101.94,102.085,1672600000.0
2008-03-10 21:30:00,102.09,102.115,101.975,102.045,1125200000.0
2008-03-10 22:00:00,102.045,102.18,102.03,102.13,772000000.0
2008-03-10 22:30:00,102.135,102.185,102.05,102.09,1122200000.0
2008-03-10 23:00:00,102.09,102.14,101.985,102.11,3565800000.0
2008-03-10 23:30:00,102.11,102.125,102.025,102.085,9222500001.0
2008-03-11 00:00:00,102.085,102.165,102.065,102.145,6879500000.0
2008-03-11 00:30:00,102.145,102.23,102.1,102.22,7894400000.0
2008-03-11 01:00:00,102.21,102.26,102.08,102.11,460600000.0
2008-03-11 01:30:00,102.11,102.12,101.755,101.84,9692800000.0
2008-03-11 02:00:00,101.835,101.96,101.77,101.81,7116600000.0
2008-03-11 02:30:00,101.81,102.02,101.81,101.875,4269400000.0
2008-03-11 03:00:00,101.875,102.19,101.875,102.16,1932900000.0
2008-03-11 03:30:00,102.16,102.3,102.07,102.27,856200000.0
2008-03-11 04:00:00,102.27,102.29,102.17,102.26,606300000.0
2008-03-11 04:30:00,102.26,102.295,102.17,102.24,739700000.0
2008-03-11 05:00:00,102.24,102.25,102.145,102.22,983600000.0
2008-03-11 05:30:00,102.22,102.34,102.095,102.12,3534900000.0
2008-03-11 06:00:00,102.12,102.34,102.095,102.3,2526900000.0
2008-03-11 06:30:00,102.3,102.485,102.29,102.47,6198000000.0
2008-03-11 07:00:00,102.47,102.59,102.42,102.55,2046400000.0
2008-03-11 07:30:00,102.56,102.73,102.445,102.635,3935000000.0
2008-03-11 08:00:00,102.64,102.76,102.56,102.735,4798700000.0
2008-03-11 08:30:00,102.73,102.735,102.565,102.62,1975600000.0
2008-03-11 09:00:00,102.61,102.78,102.565,102.755,2648900000.0
2008-03-11 09:30:00,102.755,102.86,102.66,102.795,1229400000.0
2008-03-11 10:00:00,102.8,102.84,102.62,102.68,1145900000.0
2008-03-11 10:30:00,102.68,102.82,102.65,102.7,894000000.0
2008-03-11 11:00:00,102.7,103.01,102.69,102.91,1313800000.0
2008-03-11 11:30:00,102.91,103.1,102.855,102.89,1097900000.0
2008-03-11 12:00:00,102.89,102.93,102.67,102.89,1786300000.0
2008-03-11 12:30:00,102.89,103.0,102.665,102.91,2155000000.0
2008-03-11 13:00:00,102.9,103.15,102.87,103.02,1266400000.0
2008-03-11 13:30:00,103.02,103.23,102.94,102.94,1231300000.0
2008-03-11 14:00:00,102.94,103.03,102.815,102.9,1692900000.0
2008-03-11 14:30:00,102.9,103.83,102.9,103.705,3929800000.0
2008-03-11 15:00:00,103.705,103.96,103.49,103.49,2905900000.0
2008-03-11 15:30:00,103.49,103.655,103.33,103.41,2465600000.0
2008-03-11 16:00:00,103.41,104.02,103.38,103.96,2920400000.0
2008-03-11 16:30:00,103.96,104.15,103.82,104.13,2810900000.0
2008-03-11 17:00:00,104.13,104.15,103.66,103.96,2526100000.0
2008-03-11 17:30:00,103.97,104.055,103.19,103.34,2943900000.0
2008-03-11 18:00:00,103.33,103.635,103.31,103.49,2326800000.0
2008-03-11 18:30:00,103.49,103.51,102.98,103.375,2679500000.0
2008-03-11 19:00:00,103.375,103.63,103.305,103.63,2447400000.0
2008-03-11 19:30:00,103.63,103.71,103.475,103.685,2273400000.0
2008-03-11 20:00:00,103.685,103.865,103.6,103.78,2040900000.0
2008-03-11 20:30:00,103.78,104.32,103.725,104.1,2182900000.0
2008-03-11 21:00:00,104.1,104.14,103.945,103.96,2246200000.0
2008-03-11 21:30:00,103.96,104.1,103.845,104.085,2647800000.0
2008-03-11 22:00:00,104.085,104.29,104.085,104.145,2271100000.0
2008-03-11 22:30:00,104.145,104.26,104.145,104.22,1049300000.0
2008-03-11 23:00:00,104.22,104.31,104.19,104.26,3236300000.0
2008-03-11 23:30:00,104.26,104.4,104.25,104.285,4507299999.0
2008-03-12 00:00:00,104.285,104.45,104.25,104.45,4682500000.0
2008-03-12 00:30:00,104.45,104.54,104.185,104.185,3136900000.0
2008-03-12 01:00:00,104.185,104.29,104.15,104.2,3264500001.0
2008-03-12 01:30:00,104.2,104.27,104.105,104.105,3381600000.0
2008-03-12 02:00:00,104.105,104.16,104.05,104.08,1276200000.0
2008-03-12 02:30:00,104.08,104.09,103.68,103.72,6329300000.0
2008-03-12 03:00:00,103.72,103.98,103.68,103.89,6921900000.0
2008-03-12 03:30:00,103.89,103.99,103.86,103.95,4149000000.0
2008-03-12 04:00:00,103.95,103.96,103.83,103.88,3079100000.0
2008-03-12 04:30:00,103.88,103.97,103.86,103.89,2478300000.0
2008-03-12 05:00:00,103.89,103.93,103.825,103.87,3492400000.0
2008-03-12 05:30:00,103.87,103.935,103.78,103.82,4897800000.0
2008-03-12 06:00:00,103.82,103.92,103.76,103.835,8254500000.0
2008-03-12 06:30:00,103.835,103.95,103.77,103.89,10929400000.0
2008-03-12 07:00:00,103.895,104.04,103.895,103.965,8656600000.0
2008-03-12 07:30:00,103.965,103.99,103.85,103.88,5736600000.0
2008-03-12 08:00:00,103.88,103.895,103.81,103.885,7613100000.0
2008-03-12 08:30:00,103.88,103.93,103.78,103.91,1411300000.0
2008-03-12 09:00:00,103.91,103.93,103.725,103.93,3652000000.0
2008-03-12 09:30:00,103.93,104.0,103.85,103.98,3305400000.0
2008-03-12 10:00:00,103.98,104.17,103.95,104.16,4143400000.0
2008-03-12 10:30:00,104.16,104.18,104.06,104.07,1508300000.0
2008-03-12 11:00:00,104.07,104.615,104.025,104.51,1738400000.0
2008-03-12 11:30:00,104.51,104.74,104.48,104.695,1569100000.0
2008-03-12 12:00:00,104.695,104.7,104.12,104.31,2002700000.0
2008-03-12 12:30:00,104.295,104.42,103.97,104.015,1761800000.0
2008-03-12 13:00:00,104.015,104.25,103.995,104.08,1096300000.0
2008-03-12 13:30:00,104.08,104.15,103.655,103.75,1377800000.0
2008-03-12 14:00:00,103.75,103.795,103.5,103.71,1616700000.0
2008-03-12 14:30:00,103.71,103.74,103.51,103.57,1917700000.0
2008-03-12 15:00:00,103.57,103.67,103.47,103.555,1439800000.0
2008-03-12 15:30:00,103.555,103.84,103.435,103.55,2260600000.0
2008-03-12 16:00:00,103.55,103.66,103.43,103.59,8493099998.0
2008-03-12 16:30:00,103.59,103.72,103.48,103.49,12121500000.0
2008-03-12 17:00:00,103.49,103.66,103.29,103.48,3154300000.0
2008-03-12 17:30:00,103.48,103.55,103.26,103.45,2413600000.0
2008-03-12 18:00:00,103.45,103.63,103.37,103.49,3000300000.0
2008-03-12 18:30:00,103.49,103.59,103.21,103.27,6817500001.0
2008-03-12 19:00:00,103.27,103.4,103.08,103.1,6783600009.0
2008-03-12 19:30:00,103.1,103.12,102.89,102.97,7240200000.0
2008-03-12 20:00:00,102.97,103.05,102.81,103.04,5371100000.0
2008-03-12 20:30:00,103.04,103.22,102.96,103.02,5863300000.0
2008-03-12 21:00:00,103.02,103.02,102.785,102.86,6443300001.0
2008-03-12 21:30:00,102.86,102.995,102.635,102.69,4588700000.0
2008-03-12 22:00:00,102.69,102.85,102.66,102.77,1563300000.0
2008-03-12 22:30:00,102.77,102.92,102.765,102.82,1497000000.0
2008-03-12 23:00:00,102.82,102.82,102.54,102.57,3702100000.0
2008-03-12 23:30:00,102.57,102.57,102.09,102.37,6826800000.0
2008-03-13 00:00:00,102.37,102.47,102.14,102.29,3139100000.0
2008-03-13 00:30:00,102.29,102.57,102.29,102.51,2874100000.0
2008-03-13 01:00:00,102.51,102.56,102.325,102.43,2248000000.0
2008-03-13 01:30:00,102.43,102.52,102.295,102.465,1692200000.0
2008-03-13 02:00:00,102.465,102.67,102.43,102.63,1097800000.0
2008-03-13 02:30:00,102.63,102.76,102.63,102.67,1584600000.0
2008-03-13 03:00:00,102.67,102.68,102.25,102.295,1077300000.0
2008-03-13 03:30:00,102.295,102.36,102.165,102.22,4538800000.0
2008-03-13 04:00:00,102.22,102.32,101.9,102.185,6094000002.0
2008-03-13 04:30:00,102.185,102.23,102.095,102.19,7415000000.0
2008-03-13 05:00:00,102.19,102.195,101.31,101.42,9154999998.0
2008-03-13 05:30:00,101.42,101.725,101.42,101.635,8130200000.0
2008-03-13 06:00:00,101.635,101.73,101.45,101.64,2026000000.0
2008-03-13 06:30:00,101.64,101.665,101.265,101.3,2554100000.0
2008-03-13 07:00:00,101.3,101.46,101.03,101.3,3595900000.0
2008-03-13 07:30:00,101.295,101.335,101.16,101.305,2950300000.0
2008-03-13 08:00:00,101.305,101.32,101.005,101.015,2333900000.0
2008-03-13 08:30:00,101.015,101.27,101.015,101.245,7167300000.0
2008-03-13 09:00:00,101.245,101.435,101.135,101.255,5207000000.0
2008-03-13 09:30:00,101.255,101.42,101.13,101.24,3946800000.0
2008-03-13 10:00:00,101.24,101.28,101.11,101.11,4908200000.0
2008-03-13 10:30:00,101.11,101.4,100.92,101.21,4106500000.0
2008-03-13 11:00:00,101.21,101.48,101.07,101.425,5538999999.0
2008-03-13 11:30:00,101.425,101.68,101.345,101.6,11918300000.0
2008-03-13 12:00:00,101.6,101.63,101.33,101.51,5057900000.0
2008-03-13 12:30:00,101.51,101.77,101.5,101.61,3015100000.0
2008-03-13 13:00:00,101.61,101.74,101.47,101.63,5500800000.0
2008-03-13 13:30:00,101.63,101.66,101.45,101.59,2172100000.0
2008-03-13 14:00:00,101.59,101.88,101.56,101.6,2355700000.0
2008-03-13 14:30:00,101.57,102.17,101.44,102.16,2107900000.0
2008-03-13 15:00:00,102.16,102.16,101.79,101.96,2540100000.0
2008-03-13 15:30:00,101.96,102.29,101.91,101.945,3457400000.0
2008-03-13 16:00:00,101.945,102.31,101.9,101.97,3705000000.0
2008-03-13 16:30:00,101.97,102.205,101.86,102.08,4850100000.0
2008-03-13 17:00:00,102.08,102.58,101.99,102.37,8648500000.0
2008-03-13 17:30:00,102.36,102.53,102.12,102.18,8811000000.0
2008-03-13 18:00:00,102.18,102.465,102.15,102.21,11294500000.0
2008-03-13 18:30:00,102.21,102.38,101.99,102.23,19161700000.0
2008-03-13 19:00:00,102.23,102.85,102.16,102.84,14803800000.0
2008-03-13 19:30:00,102.84,102.935,102.54,102.87,10384600000.0
2008-03-13 20:00:00,102.87,103.015,102.755,102.89,11570900000.0
2008-03-13 20:30:00,102.89,102.895,102.25,102.45,3525200000.0
2008-03-13 21:00:00,102.45,102.56,102.36,102.46,4182500000.0
2008-03-13 21:30:00,102.46,102.53,102.12,102.25,5063700000.0
2008-03-13 22:00:00,102.25,102.32,102.065,102.26,2145200000.0
2008-03-13 22:30:00,102.26,102.285,102.11,102.22,6421100000.0
2008-03-13 23:00:00,102.22,102.33,102.02,102.22,23398900000.0
2008-03-13 23:30:00,102.22,102.26,101.94,102.005,29290700000.0
2008-03-14 00:00:00,102.005,102.25,101.99,102.225,39428900000.0
2008-03-14 00:30:00,102.225,102.43,102.19,102.305,12433100000.0
2008-03-14 01:00:00,102.305,102.31,102.03,102.23,25785299999.0
2008-03-14 01:30:00,102.23,102.43,102.17,102.24,41240000000.0
2008-03-14 02:00:00,102.24,102.45,102.235,102.42,33641700000.0
2008-03-14 02:30:00,102.42,102.54,102.39,102.43,18862800000.0
2008-03-14 03:00:00,102.43,102.48,102.25,102.37,5547100000.0
2008-03-14 03:30:00,102.37,102.45,102.32,102.365,5881200000.0
2008-03-14 04:00:00,102.365,102.4,102.23,102.25,22060500000.0
2008-03-14 04:30:00,102.25,102.385,102.19,102.345,20675500000.0
2008-03-14 05:00:00,102.345,102.37,102.125,102.24,32949800000.0
2008-03-14 05:30:00,102.24,102.33,102.09,102.16,25396600000.0
2008-03-14 06:00:00,102.16,102.18,101.84,102.0,9050700000.0
2008-03-14 06:30:00,101.99,102.005,101.785,101.895,30173900000.0
2008-03-14 07:00:00,101.895,102.035,101.73,101.75,15803300000.0
2008-03-14 07:30:00,101.745,102.02,101.655,102.02,23692300000.0
2008-03-14 08:00:00,102.02,102.18,101.985,102.1,34264300000.0
2008-03-14 08:30:00,102.1,102.24,102.06,102.2,17443200000.0
2008-03-14 09:00:00,102.2,102.33,102.15,102.175,8590400000.0
2008-03-14 09:30:00,102.175,102.225,101.97,102.015,4774900000.0
2008-03-14 10:00:00,102.015,102.12,101.93,102.01,3878600000.0
2008-03-14 10:30:00,102.01,102.23,102.005,102.165,2576200000.0
2008-03-14 11:00:00,102.165,102.32,102.07,102.23,2831800000.0
2008-03-14 11:30:00,102.23,102.29,101.99,102.05,3579900000.0
2008-03-14 12:00:00,102.05,102.12,101.895,102.02,3313100000.0
2008-03-14 12:30:00,102.02,102.12,101.98,101.985,3511600000.0
2008-03-14 13:00:00,101.98,102.07,101.755,101.78,3513800000.0
2008-03-14 13:30:00,101.78,101.84,101.26,101.26,4237000000.0
2008-03-14 14:00:00,101.26,101.36,100.785,100.99,8819800000.0
2008-03-14 14:30:00,100.91,101.62,100.89,101.405,9525200000.0
2008-03-14 15:00:00,101.4,101.69,101.275,101.365,11291600000.0
2008-03-14 15:30:00,101.365,101.365,100.695,100.745,15497900000.0
2008-03-14 16:00:00,100.735,101.52,100.59,101.19,6017300000.0
2008-03-14 16:30:00,101.18,101.42,101.1,101.3,7027100000.0
2008-03-14 17:00:00,101.3,101.455,101.06,101.16,4712000000.0
2008-03-14 17:30:00,101.15,101.575,101.115,101.52,4856400000.0
2008-03-14 18:00:00,101.515,101.6,101.37,101.57,9867500000.0
2008-03-14 18:30:00,101.56,101.64,101.29,101.29,15720600000.0
2008-03-14 19:00:00,101.29,101.43,101.13,101.13,14594200000.0
2008-03-14 19:30:00,101.13,101.245,100.83,101.08,10579400000.0
2008-03-14 20:00:00,101.075,101.14,100.45,100.57,7090200000.0
2008-03-14 20:30:00,100.57,100.94,100.26,100.58,11706300000.0
2008-03-14 21:00:00,100.56,101.075,100.51,101.03,6655500001.0
2008-03-14 21:30:00,101.03,101.035,100.505,100.7,7809900000.0
2008-03-14 22:00:00,100.7,100.83,100.57,100.74,17590600000.0
2008-03-14 22:30:00,100.74,100.76,100.05,100.05,20101900000.0
2008-03-17 00:00:00,99.68,99.71,99.26,99.41,20573600000.0
2008-03-17 00:30:00,99.41,100.08,99.34,100.01,7619100000.0
2008-03-17 01:00:00,100.01,100.4,99.67,100.26,9107300000.0
2008-03-17 01:30:00,100.26,100.26,99.2,99.25,15395800000.0
2008-03-17 02:00:00,99.25,99.3,97.67,97.68,28687400000.0
2008-03-17 02:30:00,97.685,98.3,97.385,97.97,22956099999.0
2008-03-17 03:00:00,97.97,98.09,97.705,97.815,25531700000.0
2008-03-17 03:30:00,97.815,97.88,97.465,97.78,23414200000.0
2008-03-17 04:00:00,97.78,97.79,96.335,96.545,16262499998.0
2008-03-17 04:30:00,96.545,97.29,96.45,96.89,9135400000.0
2008-03-17 05:00:00,96.89,97.28,96.78,97.145,29096800000.0
2008-03-17 05:30:00,97.15,97.43,97.05,97.425,30026600000.0
2008-03-17 06:00:00,97.425,97.85,97.39,97.765,19814700000.0
2008-03-17 06:30:00,97.765,97.89,97.7,97.835,23179800000.0
2008-03-17 07:00:00,97.835,97.87,97.35,97.41,31641900000.0
2008-03-17 07:30:00,97.405,97.67,97.39,97.645,49456600000.0
2008-03-17 08:00:00,97.645,98.13,97.62,98.125,45156300000.0
2008-03-17 08:30:00,98.125,98.14,97.79,97.92,2686700000.0
2008-03-17 09:00:00,97.92,98.145,97.665,97.79,7788700000.0
2008-03-17 09:30:00,97.79,98.3,97.785,97.9,11323000001.0
2008-03-17 10:00:00,97.895,98.025,97.42,97.94,20111100001.0
2008-03-17 10:30:00,97.94,98.01,97.49,97.63,10610999996.0
2008-03-17 11:00:00,97.63,97.79,97.38,97.73,18152100000.0
2008-03-17 11:30:00,97.73,98.23,97.72,98.13,13978400000.0
2008-03-17 12:00:00,98.135,98.53,98.005,98.06,18527300000.0
2008-03-17 12:30:00,98.06,98.06,97.25,97.46,13609900000.0
2008-03-17 13:00:00,97.465,97.64,97.17,97.215,12320000000.0
2008-03-17 13:30:00,97.215,97.73,97.17,97.435,9413200000.0
2008-03-17 14:00:00,97.435,97.695,97.26,97.32,15995400000.0
2008-03-17 14:30:00,97.32,97.47,96.91,97.445,20777500000.0
2008-03-17 15:00:00,97.445,97.555,97.155,97.34,14009600000.0
2008-03-17 15:30:00,97.34,98.14,97.33,97.79,14560300000.0
2008-03-17 16:00:00,97.77,97.96,97.54,97.8,6933600000.0
2008-03-17 16:30:00,97.8,97.965,97.455,97.645,7457100000.0
2008-03-17 17:00:00,97.65,97.77,97.19,97.255,8609300000.0
2008-03-17 17:30:00,97.255,97.83,97.07,97.08,9334000000.0
2008-03-17 18:00:00,97.08,97.24,96.81,96.925,11991499999.0
2008-03-17 18:30:00,96.925,97.16,96.84,97.1,7462600000.0
2008-03-17 19:00:00,97.1,97.14,96.78,96.94,6382000000.0
2008-03-17 19:30:00,96.94,97.09,96.74,97.09,7024000000.0
2008-03-17 20:00:00,97.09,97.41,97.05,97.1,11227700000.0
2008-03-17 20:30:00,97.1,97.49,97.1,97.315,8679600000.0
2008-03-17 21:00:00,97.32,97.75,97.26,97.68,9258299999.0
2008-03-17 21:30:00,97.68,97.905,97.445,97.445,7910300000.0
2008-03-17 22:00:00,97.445,97.49,97.275,97.365,12496100000.0
2008-03-17 22:30:00,97.365,97.7,97.345,97.46,7616300000.0
2008-03-17 23:00:00,97.46,97.69,97.43,97.645,3390400000.0
2008-03-17 23:30:00,97.645,97.795,97.335,97.41,5061600000.0
2008-03-18 00:00:00,97.41,97.72,97.41,97.6,5673800000.0
2008-03-18 00:30:00,97.6,97.715,97.51,97.535,5821500000.0
2008-03-18 01:00:00,97.535,97.815,97.535,97.8,4550200000.0
2008-03-18 01:30:00,97.81,97.83,97.48,97.55,5999200000.0
2008-03-18 02:00:00,97.57,97.73,97.535,97.615,5949400000.0
2008-03-18 02:30:00,97.615,97.635,97.195,97.42,8364700000.0
2008-03-18 03:00:00,97.42,97.555,97.305,97.36,7601200000.0
2008-03-18 03:30:00,97.36,97.5,97.27,97.44,5736300000.0
2008-03-18 04:00:00,97.44,97.61,97.44,97.55,7115100000.0
2008-03-18 04:30:00,97.55,97.56,97.415,97.45,2876000000.0
2008-03-18 05:00:00,97.45,97.57,97.28,97.49,6078500000.0
2008-03-18 05:30:00,97.49,97.65,97.48,97.575,3207500000.0
2008-03-18 06:00:00,97.575,97.6,97.47,97.54,2264700000.0
2008-03-18 06:30:00,97.54,97.79,97.53,97.775,4323400000.0
2008-03-18 07:00:00,97.775,97.895,97.685,97.725,9435600000.0
2008-03-18 07:30:00,97.725,97.745,97.63,97.665,6031500000.0
2008-03-18 08:00:00,97.665,97.7,97.52,97.7,6683000000.0
2008-03-18 08:30:00,97.7,97.92,97.68,97.77,4710300000.0
2008-03-18 09:00:00,97.76,98.065,97.68,98.005,7227700000.0
2008-03-18 09:30:00,98.015,98.275,97.945,98.215,8884000000.0
2008-03-18 10:00:00,98.215,98.385,97.965,98.025,7637000000.0
2008-03-18 10:30:00,98.025,98.105,97.775,97.835,7165100000.0
2008-03-18 11:00:00,97.835,98.265,97.715,98.16,6162900000.0
2008-03-18 11:30:00,98.17,98.465,98.15,98.32,5546600000.0
2008-03-18 12:00:00,98.315,98.44,97.945,97.945,7185700000.0
2008-03-18 12:30:00,97.945,98.145,97.835,97.895,8689400000.0
2008-03-18 13:00:00,97.995,98.4,97.995,98.285,4676700000.0
2008-03-18 13:30:00,98.285,98.295,97.505,97.725,5749200000.0
2008-03-18 14:00:00,97.735,98.325,97.635,98.105,9149700000.0
2008-03-18 14:30:00,98.105,98.59,98.105,98.38,5178400000.0
2008-03-18 15:00:00,98.38,98.59,98.325,98.485,3802100000.0
2008-03-18 15:30:00,98.49,98.89,98.43,98.725,4517400000.0
2008-03-18 16:00:00,98.725,98.895,98.43,98.52,3571300000.0
2008-03-18 16:30:00,98.52,98.67,98.355,98.62,3249000000.0
2008-03-18 17:00:00,98.62,98.7,98.445,98.64,3121600000.0
2008-03-18 17:30:00,98.64,98.835,98.63,98.8,2229000000.0
2008-03-18 18:00:00,98.795,98.91,98.69,98.77,5588800000.0
2008-03-18 18:30:00,98.77,98.935,98.69,98.88,3306200000.0
2008-03-18 19:00:00,98.88,99.715,98.825,99.565,2968300000.0
2008-03-18 19:30:00,99.565,99.7,99.34,99.455,2097700000.0
2008-03-18 20:00:00,99.455,99.705,98.52,98.775,7703100000.0
2008-03-18 20:30:00,98.775,99.9,98.43,99.85,6215900000.0
2008-03-18 21:00:00,99.85,100.31,99.735,100.05,7958000000.0
2008-03-18 21:30:00,100.05,100.43,100.02,100.19,6199300000.0
2008-03-18 22:00:00,100.19,100.59,100.18,100.24,4387500000.0
2008-03-18 22:30:00,100.24,100.61,100.14,100.56,2463800000.0
2008-03-18 23:00:00,100.54,100.95,100.455,100.54,1372600000.0
2008-03-18 23:30:00,100.54,100.86,100.45,100.81,6113000000.0
2008-03-19 00:00:00,100.815,101.335,100.795,101.02,10324200000.0
2008-03-19 00:30:00,101.02,101.315,100.95,100.955,6069800000.0
2008-03-19 01:00:00,100.955,101.25,100.945,101.155,8072300000.0
2008-03-19 01:30:00,101.155,101.175,100.705,100.81,5978300000.0
2008-03-19 02:00:00,100.81,100.82,100.32,100.38,4862600000.0
2008-03-19 02:30:00,100.38,100.64,100.33,100.505,5220900000.0
2008-03-19 03:00:00,100.505,100.955,100.505,100.875,15734500000.0
2008-03-19 03:30:00,100.875,100.92,100.715,100.765,6427800000.0
2008-03-19 04:00:00,100.765,100.775,100.565,100.595,14674500000.0
2008-03-19 04:30:00,100.595,100.735,100.57,100.585,10368800000.0
2008-03-19 05:00:00,100.585,100.585,100.27,100.455,7277100000.0
2008-03-19 05:30:00,100.455,100.565,100.305,100.38,5601700000.0
2008-03-19 06:00:00,100.38,100.38,100.055,100.22,7051200000.0
2008-03-19 06:30:00,100.22,100.24,100.025,100.04,8488600000.0
2008-03-19 07:00:00,100.04,100.05,99.61,99.69,4353000000.0
2008-03-19 07:30:00,99.69,100.015,99.675,99.75,5786100000.0
2008-03-19 08:00:00,99.75,100.12,99.75,100.075,10673800000.0
2008-03-19 08:30:00,100.075,100.19,99.885,99.925,1255500000.0
2008-03-19 09:00:00,99.925,99.93,99.46,99.67,2995500000.0
2008-03-19 09:30:00,99.68,99.83,99.54,99.76,2648600000.0
2008-03-19 10:00:00,99.76,99.78,99.26,99.36,1180800000.0
2008-03-19 10:30:00,99.36,99.65,98.675,98.99,2943800000.0
2008-03-19 11:00:00,98.99,99.435,98.895,99.32,3148700000.0
2008-03-19 11:30:00,99.32,99.33,98.8,98.825,3310800000.0
2008-03-19 12:00:00,98.8,99.355,98.79,99.295,4711900000.0
2008-03-19 12:30:00,99.295,99.53,99.23,99.25,2219000000.0
2008-03-19 13:00:00,99.25,99.42,99.075,99.295,1712800000.0
2008-03-19 13:30:00,99.305,99.605,99.04,99.09,2127200000.0
2008-03-19 14:00:00,99.08,99.25,98.93,99.0,1875200000.0
2008-03-19 14:30:00,99.005,99.39,99.005,99.3,1791800000.0
2008-03-19 15:00:00,99.3,100.17,99.3,99.95,2231100000.0
2008-03-19 15:30:00,99.96,99.99,99.255,99.32,2200300000.0
2008-03-19 16:00:00,99.32,99.52,99.16,99.185,2363800000.0
2008-03-19 16:30:00,99.18,99.27,98.75,99.075,2095100000.0
2008-03-19 17:00:00,99.075,99.37,98.99,99.29,1997300000.0
2008-03-19 17:30:00,99.29,99.45,98.895,99.055,2103600000.0
2008-03-19 18:00:00,99.05,99.12,98.36,98.54,2612400000.0
2008-03-19 18:30:00,98.54,98.58,98.095,98.175,2048200000.0
2008-03-19 19:00:00,98.175,98.45,98.125,98.305,1792300000.0
2008-03-19 19:30:00,98.3,98.32,98.085,98.14,1584600000.0
2008-03-19 20:00:00,98.14,98.31,98.02,98.28,1553800000.0
2008-03-19 20:30:00,98.28,98.51,98.12,98.42,2632800000.0
2008-03-19 21:00:00,98.42,98.64,97.96,97.96,2284600000.0
2008-03-19 21:30:00,97.96,97.995,97.355,97.48,2205300000.0
2008-03-19 22:00:00,97.49,97.5,97.27,97.435,1506300000.0
2008-03-19 22:30:00,97.435,97.84,97.425,97.705,1464400000.0
2008-03-19 23:00:00,97.705,97.705,97.26,97.29,1903800000.0
2008-03-19 23:30:00,97.29,97.58,97.11,97.58,1075600000.0
2008-03-20 00:00:00,97.45,97.59,97.33,97.38,4002200000.0
2008-03-20 00:30:00,97.38,97.6,97.345,97.57,1207300000.0
2008-03-20 01:00:00,97.58,97.64,97.46,97.64,2312100000.0
2008-03-20 01:30:00,97.64,97.77,97.46,97.46,1064400000.0
2008-03-20 02:00:00,97.46,97.75,97.43,97.71,4096700000.0
2008-03-20 02:30:00,97.71,97.75,97.495,97.55,1546300000.0
2008-03-20 03:00:00,97.55,97.555,97.37,97.41,1432900000.0
2008-03-20 03:30:00,97.41,97.665,97.4,97.66,1241800000.0
2008-03-20 04:00:00,97.66,97.82,97.63,97.685,1806100000.0
2008-03-20 04:30:00,97.685,97.75,97.59,97.74,1151500000.0
2008-03-20 05:00:00,97.74,97.76,97.605,97.72,2218900000.0
2008-03-20 05:30:00,97.72,97.8,97.68,97.75,1065100000.0
2008-03-20 06:00:00,97.75,97.76,97.65,97.71,1253200000.0
2008-03-20 06:30:00,97.71,97.76,97.66,97.7,614800000.0
2008-03-20 07:00:00,97.7,97.76,97.67,97.68,303500000.0
2008-03-20 07:30:00,97.68,97.75,97.65,97.715,290300000.0
2008-03-20 08:00:00,97.72,97.795,97.625,97.68,897900000.0
2008-03-20 08:30:00,97.68,97.69,97.38,97.46,2727600000.0
2008-03-20 09:00:00,97.46,97.6,97.24,97.325,1347300000.0
2008-03-20 09:30:00,97.325,97.56,97.32,97.45,1116500000.0
2008-03-20 10:00:00,97.45,97.7,97.4,97.54,1662400000.0
2008-03-20 10:30:00,97.54,97.545,97.19,97.24,902600000.0
2008-03-20 11:00:00,97.24,97.66,97.24,97.28,976100000.0
2008-03-20 11:30:00,97.28,97.7,97.24,97.6,1263500000.0
2008-03-20 12:00:00,97.6,97.75,97.355,97.55,1264300000.0
2008-03-20 12:30:00,97.54,97.92,97.535,97.63,1367300000.0
2008-03-20 13:00:00,97.63,97.71,97.12,97.16,1247700000.0
2008-03-20 13:30:00,97.16,97.2,97.0,97.09,1321900000.0
2008-03-20 14:00:00,97.09,97.2,96.78,96.82,1222100000.0
2008-03-20 14:30:00,96.82,96.97,96.59,96.645,2570900000.0
2008-03-20 15:00:00,96.65,96.89,96.635,96.84,1313800000.0
2008-03-20 15:30:00,96.84,96.91,96.68,96.725,1601600000.0
2008-03-20 16:00:00,96.725,97.09,96.53,96.64,2612700000.0
2008-03-20 16:30:00,96.64,96.79,96.37,96.68,2485200000.0
2008-03-20 17:00:00,96.68,96.69,96.3,96.39,2390700000.0
2008-03-20 17:30:00,96.39,96.42,96.13,96.18,2941600000.0
2008-03-20 18:00:00,96.18,96.35,95.875,95.95,2416600000.0
2008-03-20 18:30:00,95.95,96.08,95.69,95.79,1667400000.0
2008-03-20 19:00:00,95.79,96.32,95.78,96.3,1640000000.0
2008-03-20 19:30:00,96.3,96.765,96.2,96.73,1464900000.0
2008-03-20 20:00:00,96.745,96.79,96.6,96.68,1209300000.0
2008-03-20 20:30:00,96.68,96.99,96.665,96.89,684700000.0
2008-03-20 21:00:00,96.88,97.07,96.88,97.06,478300000.0
2008-03-20 21:30:00,97.06,97.11,96.85,96.9,590500000.0
2008-03-20 22:00:00,96.905,97.05,96.87,97.035,579900000.0
2008-03-20 22:30:00,97.035,97.27,97.0,97.2,648500000.0
2008-03-20 23:00:00,97.2,97.2,96.92,96.95,556200000.0
2008-03-20 23:30:00,96.95,97.06,96.87,96.9,535100000.0
2008-03-21 00:00:00,96.9,96.94,96.81,96.89,1915700000.0
2008-03-21 00:30:00,96.89,96.92,96.76,96.78,873000000.0
2008-03-21 01:00:00,96.79,96.98,96.75,96.97,727800000.0
2008-03-21 01:30:00,96.97,97.15,96.85,97.12,614100000.0
2008-03-21 02:00:00,97.1,97.36,97.02,97.21,895500000.0
2008-03-21 02:30:00,97.21,97.25,97.09,97.1,1322300000.0
2008-03-21 03:00:00,97.1,97.19,97.04,97.13,819700000.0
2008-03-21 03:30:00,97.13,97.21,97.06,97.19,567300000.0
2008-03-21 04:00:00,97.19,97.26,97.14,97.16,674400000.0
2008-03-21 04:30:00,97.16,97.22,97.14,97.21,538600000.0
2008-03-21 05:00:00,97.21,97.25,97.15,97.25,442200000.0
2008-03-21 05:30:00,97.25,97.32,97.2,97.24,612000000.0
2008-03-21 06:00:00,97.24,97.33,97.23,97.31,255600000.0
2008-03-21 06:30:00,97.31,97.43,97.29,97.4,2020000000.0
2008-03-21 07:00:00,97.4,97.47,97.36,97.44,478200000.0
2008-03-21 07:30:00,97.44,97.5,97.28,97.28,435600000.0
2008-03-21 08:00:00,97.28,97.35,97.245,97.245,452200000.0
2008-03-21 08:30:00,97.245,97.32,97.165,97.26,506900000.0
2008-03-21 09:00:00,97.26,97.29,97.15,97.225,600500000.0
2008-03-21 09:30:00,97.225,97.24,97.135,97.23,421800000.0
2008-03-21 10:00:00,97.24,97.27,97.11,97.205,790200000.0
2008-03-21 10:30:00,97.205,97.23,97.16,97.175,412000000.0
2008-03-21 11:00:00,97.175,97.22,97.115,97.18,481600000.0
2008-03-21 11:30:00,97.18,97.185,97.045,97.095,474400000.0
2008-03-21 12:00:00,97.09,97.09,96.975,97.0,301200000.0
2008-03-21 12:30:00,97.0,97.015,96.87,96.955,477900000.0
2008-03-21 13:00:00,96.955,97.0,96.865,96.995,297000000.0
2008-03-21 13:30:00,96.995,97.15,96.965,97.095,440100000.0
2008-03-21 14:00:00,97.095,97.24,96.965,97.105,675500000.0
2008-03-21 14:30:00,97.105,97.195,97.09,97.09,408400000.0
2008-03-21 15:00:00,97.09,97.17,97.04,97.165,348300000.0
2008-03-21 15:30:00,97.165,97.205,97.06,97.07,354400000.0
2008-03-21 16:00:00,97.08,97.185,96.9,96.94,465500000.0
2008-03-21 16:30:00,96.93,97.135,96.87,96.87,370700000.0
2008-03-21 17:00:00,96.87,97.055,96.79,96.95,776000000.0
2008-03-21 17:30:00,96.945,97.11,96.94,97.06,753500000.0
2008-03-21 18:00:00,97.06,97.07,96.89,96.93,393900000.0
2008-03-21 18:30:00,96.93,97.01,96.87,96.935,313700000.0
2008-03-21 19:00:00,96.945,97.08,96.89,96.995,401900000.0
2008-03-21 19:30:00,97.0,97.08,96.98,97.02,277300000.0
2008-03-21 20:00:00,97.02,97.16,96.94,97.12,280500000.0
2008-03-21 20:30:00,97.12,97.15,97.07,97.07,218700000.0
2008-03-21 21:00:00,97.07,97.19,97.07,97.13,2220000000.0
2008-03-21 21:30:00,97.13,97.26,96.99,97.06,786800000.0
2008-03-21 22:00:00,97.06,97.16,97.045,97.16,108800000.0
2008-03-21 22:30:00,97.17,97.29,97.14,97.19,229600000.0
2008-03-24 00:00:00,96.96,97.06,96.8,96.97,3111700000.0
2008-03-24 00:30:00,96.97,97.05,96.92,96.98,2428700000.0
2008-03-24 01:00:00,96.98,97.04,96.94,97.01,4751900000.0
2008-03-24 01:30:00,97.02,97.06,96.95,97.06,4720300000.0
2008-03-24 02:00:00,97.06,97.18,97.04,97.17,4438000000.0
2008-03-24 02:30:00,97.17,97.29,97.1,97.155,3117100000.0
2008-03-24 03:00:00,97.155,97.23,97.04,97.08,1122000000.0
2008-03-24 03:30:00,97.08,97.155,96.97,97.12,953800000.0
2008-03-24 04:00:00,97.12,97.15,97.04,97.06,1525000000.0
2008-03-24 04:30:00,97.06,97.105,97.015,97.02,2745900000.0
2008-03-24 05:00:00,97.02,97.095,96.85,96.895,2718100000.0
2008-03-24 05:30:00,96.895,97.055,96.795,96.97,2950200000.0
2008-03-24 06:00:00,96.97,97.0,96.82,96.92,970600000.0
2008-03-24 06:30:00,96.92,97.07,96.92,96.97,599700000.0
2008-03-24 07:00:00,96.97,96.99,96.87,96.87,293200000.0
2008-03-24 07:30:00,96.87,96.94,96.82,96.86,369100000.0
2008-03-24 08:00:00,96.86,96.985,96.86,96.935,1197600000.0
2008-03-24 08:30:00,96.95,97.06,96.935,96.99,449400000.0
2008-03-24 09:00:00,96.99,97.01,96.885,96.89,623300000.0
2008-03-24 09:30:00,96.89,97.11,96.85,97.1,762200000.0
2008-03-24 10:00:00,97.1,97.145,97.005,97.14,695500000.0
2008-03-24 10:30:00,97.14,97.23,97.1,97.135,1008300000.0
2008-03-24 11:00:00,97.135,97.38,97.12,97.38,782000000.0
2008-03-24 11:30:00,97.38,97.51,97.335,97.465,756100000.0
2008-03-24 12:00:00,97.465,97.48,97.285,97.295,2474000000.0
2008-03-24 12:30:00,97.295,97.41,97.16,97.165,1098200000.0
2008-03-24 13:00:00,97.165,97.33,97.125,97.205,1994900000.0
2008-03-24 13:30:00,97.205,97.43,97.195,97.36,2063000000.0
2008-03-24 14:00:00,97.36,97.36,97.01,97.13,1454400000.0
2008-03-24 14:30:00,97.13,97.35,97.05,97.27,1474600000.0
2008-03-24 15:00:00,97.27,97.39,97.25,97.33,1592500000.0
2008-03-24 15:30:00,97.33,97.83,97.28,97.635,2919300000.0
2008-03-24 16:00:00,97.635,98.98,97.635,98.88,3401300000.0
2008-03-24 16:30:00,98.88,99.0,98.71,98.81,3208800000.0
2008-03-24 17:00:00,98.81,98.9,98.53,98.595,2760300000.0
2008-03-24 17:30:00,98.595,98.805,98.55,98.755,2421500000.0
2008-03-24 18:00:00,98.755,98.88,98.665,98.86,2140900000.0
2008-03-24 18:30:00,98.86,98.94,98.8,98.9,1408200000.0
2008-03-24 19:00:00,98.9,99.035,98.88,98.92,1326700000.0
2008-03-24 19:30:00,98.92,99.09,98.85,99.06,1892400000.0
2008-03-24 20:00:00,99.06,99.06,98.75,98.81,1219500000.0
2008-03-24 20:30:00,98.81,98.98,98.705,98.965,1341900000.0
2008-03-24 21:00:00,98.965,99.16,98.965,99.11,1222000000.0
2008-03-24 21:30:00,99.11,99.13,98.93,99.01,964000000.0
2008-03-24 22:00:00,99.01,99.02,98.87,99.02,839600000.0
2008-03-24 22:30:00,99.02,99.075,98.985,99.04,622300000.0
2008-03-24 23:00:00,99.04,99.04,98.75,98.99,452500000.0
2008-03-24 23:30:00,98.99,99.0,98.8,98.88,643000000.0
2008-03-25 00:00:00,98.88,98.91,98.7,98.88,4522200000.0
2008-03-25 00:30:00,98.88,99.0,98.75,98.76,2694700000.0
2008-03-25 01:00:00,98.77,98.91,98.72,98.82,3351800000.0
2008-03-25 01:30:00,98.83,98.9,98.81,98.89,2912400000.0
2008-03-25 02:00:00,98.89,98.98,98.75,98.97,3116100000.0
2008-03-25 02:30:00,98.97,99.01,98.79,98.87,2714100000.0
2008-03-25 03:00:00,98.87,99.15,98.86,99.13,3230800000.0
2008-03-25 03:30:00,99.13,99.17,98.92,99.015,5059900000.0
2008-03-25 04:00:00,99.01,99.085,98.945,98.955,7298400000.0
2008-03-25 04:30:00,98.955,99.0,98.735,98.81,2362600000.0
2008-03-25 05:00:00,98.81,98.955,98.555,98.725,3442700000.0
2008-03-25 05:30:00,98.725,98.855,98.67,98.715,2094900000.0
2008-03-25 06:00:00,98.715,98.86,98.42,98.6,3932900000.0
2008-03-25 06:30:00,98.6,98.82,98.56,98.76,832000000.0
2008-03-25 07:00:00,98.76,98.81,98.51,98.665,1930200000.0
2008-03-25 07:30:00,98.665,98.7,98.555,98.64,2394100000.0
2008-03-25 08:00:00,98.64,98.67,98.55,98.615,2158800000.0
2008-03-25 08:30:00,98.615,98.985,98.615,98.96,988500000.0
2008-03-25 09:00:00,98.96,99.13,98.865,98.92,1849200000.0
2008-03-25 09:30:00,98.92,99.235,98.72,99.185,1900000000.0
2008-03-25 10:00:00,99.185,99.35,99.04,99.32,2066800000.0
2008-03-25 10:30:00,99.32,99.33,98.915,98.97,2113000000.0
2008-03-25 11:00:00,98.97,99.185,98.92,99.1,1514200000.0
2008-03-25 11:30:00,99.1,99.27,99.06,99.14,1057700000.0
2008-03-25 12:00:00,99.14,99.175,98.985,99.145,1295700000.0
2008-03-25 12:30:00,99.145,99.17,98.79,98.95,2244400000.0
2008-03-25 13:00:00,98.95,99.02,98.74,99.0,1358300000.0
2008-03-25 13:30:00,99.0,99.03,98.78,98.84,1105000000.0
2008-03-25 14:00:00,98.845,98.885,98.36,98.37,1671000000.0
2008-03-25 14:30:00,98.59,98.895,98.21,98.215,1756400000.0
2008-03-25 15:00:00,98.22,98.41,97.9,98.25,1323800000.0
2008-03-25 15:30:00,98.25,98.46,97.96,97.98,1719200000.0
2008-03-25 16:00:00,97.98,98.06,97.5,97.97,1680900000.0
2008-03-25 16:30:00,97.97,98.21,97.66,98.12,1134000000.0
2008-03-25 17:00:00,98.125,98.54,98.1,98.51,1072000000.0
2008-03-25 17:30:00,98.51,98.51,98.185,98.33,1249600000.0
2008-03-25 18:00:00,98.33,98.5,98.255,98.495,1474200000.0
2008-03-25 18:30:00,98.49,98.62,98.39,98.47,737000000.0
2008-03-25 19:00:00,98.47,98.54,98.41,98.52,648900000.0
2008-03-25 19:30:00,98.52,98.79,98.5,98.715,451100000.0
2008-03-25 20:00:00,98.715,98.81,98.52,98.57,912500000.0
2008-03-25 20:30:00,98.57,98.73,98.48,98.61,669400000.0
2008-03-25 21:00:00,98.61,98.69,98.47,98.51,776800000.0
2008-03-25 21:30:00,98.51,98.525,98.35,98.455,1167400000.0
2008-03-25 22:00:00,98.455,98.47,98.39,98.43,1850800000.0
2008-03-25 22:30:00,98.43,98.43,98.23,98.35,2342200000.0
2008-03-25 23:00:00,98.35,98.45,98.2,98.34,5001500000.0
2008-03-25 23:30:00,98.34,98.36,98.08,98.2,3883500000.0
2008-03-26 00:00:00,98.2,98.26,98.04,98.24,1075900000.0
2008-03-26 00:30:00,98.24,98.3,98.12,98.2,2143900000.0
2008-03-26 01:00:00,98.2,98.33,98.16,98.31,4421400000.0
2008-03-26 01:30:00,98.31,98.44,98.19,98.225,9669000000.0
2008-03-26 02:00:00,98.225,98.36,98.11,98.15,12808600000.0
2008-03-26 02:30:00,98.15,98.25,97.97,98.22,21725500000.0
2008-03-26 03:00:00,98.22,98.22,98.05,98.055,1424300000.0
2008-03-26 03:30:00,98.055,98.165,98.0,98.095,4161400000.0
2008-03-26 04:00:00,98.095,98.16,97.995,98.12,2745400000.0
2008-03-26 04:30:00,98.12,98.305,98.12,98.305,1962100000.0
2008-03-26 05:00:00,98.305,98.37,98.21,98.21,1196400000.0
2008-03-26 05:30:00,98.21,98.275,98.195,98.255,495000000.0
2008-03-26 06:00:00,98.255,98.275,98.07,98.165,1657800000.0
2008-03-26 06:30:00,98.165,98.335,98.165,98.265,1514500000.0
2008-03-26 07:00:00,98.265,98.295,98.16,98.245,2068100000.0
2008-03-26 07:30:00,98.245,98.38,98.195,98.33,1172500000.0
2008-03-26 08:00:00,98.33,98.46,98.29,98.335,620000000.0
2008-03-26 08:30:00,98.34,98.46,98.285,98.37,826600000.0
2008-03-26 09:00:00,98.37,98.43,98.21,98.25,808600000.0
2008-03-26 09:30:00,98.25,98.46,98.24,98.415,1636200000.0
2008-03-26 10:00:00,98.415,98.495,98.24,98.25,1198700000.0
2008-03-26 10:30:00,98.25,98.27,98.09,98.245,1402100000.0
2008-03-26 11:00:00,98.265,98.485,97.755,97.775,2661700000.0
2008-03-26 11:30:00,97.775,97.85,97.465,97.785,2583300000.0
2008-03-26 12:00:00,97.785,98.05,97.73,98.03,1610900000.0
2008-03-26 12:30:00,98.03,98.155,97.645,97.735,1934700000.0
2008-03-26 13:00:00,97.735,98.235,97.675,98.09,1443800000.0
2008-03-26 13:30:00,98.095,98.405,98.04,98.145,1819300000.0
2008-03-26 14:00:00,98.145,98.185,97.835,97.835,1953000000.0
2008-03-26 14:30:00,97.875,97.94,97.66,97.725,1932900000.0
2008-03-26 15:00:00,97.725,97.77,97.565,97.59,1218900000.0
2008-03-26 15:30:00,97.59,97.61,97.285,97.38,1507700000.0
2008-03-26 16:00:00,97.49,97.825,97.475,97.655,1588700000.0
2008-03-26 16:30:00,97.655,97.71,97.49,97.52,1060300000.0
2008-03-26 17:00:00,97.52,97.565,97.4,97.535,2359500000.0
2008-03-26 17:30:00,97.535,97.565,97.34,97.345,1290200000.0
2008-03-26 18:00:00,97.345,97.51,97.27,97.405,987900000.0
2008-03-26 18:30:00,97.405,97.54,97.29,97.345,735400000.0
2008-03-26 19:00:00,97.35,97.66,97.27,97.62,770700000.0
2008-03-26 19:30:00,97.62,97.67,97.36,97.425,758400000.0
2008-03-26 20:00:00,97.43,97.575,97.24,97.45,705300000.0
2008-03-26 20:30:00,97.45,97.585,97.33,97.575,512000000.0
2008-03-26 21:00:00,97.58,97.725,97.375,97.395,653200000.0
2008-03-26 21:30:00,97.395,97.505,97.29,97.465,528700000.0
2008-03-26 22:00:00,97.47,97.485,97.23,97.31,678500000.0
2008-03-26 22:30:00,97.315,97.505,97.245,97.4,993900000.0
2008-03-26 23:00:00,97.4,97.42,97.11,97.265,816600000.0
2008-03-26 23:30:00,97.255,97.27,97.15,97.2,1932100000.0
2008-03-27 00:00:00,97.2,97.21,96.95,97.11,1574600000.0
2008-03-27 00:30:00,97.11,97.27,97.05,97.2,423900000.0
2008-03-27 01:00:00,97.2,97.27,97.14,97.18,398100000.0
2008-03-27 01:30:00,97.18,97.46,97.18,97.295,791600000.0
2008-03-27 02:00:00,97.295,97.41,97.2,97.2,627600000.0
2008-03-27 02:30:00,97.2,97.26,97.12,97.17,1246500000.0
2008-03-27 03:00:00,97.17,97.21,96.9,97.14,1069500000.0
2008-03-27 03:30:00,97.14,97.25,97.0,97.13,789200000.0
2008-03-27 04:00:00,97.13,97.17,97.07,97.08,639500000.0
2008-03-27 04:30:00,97.08,97.2,97.05,97.07,670100000.0
2008-03-27 05:00:00,97.07,97.14,96.98,97.06,667200000.0
2008-03-27 05:30:00,97.06,97.2,97.06,97.17,352200000.0
2008-03-27 06:00:00,97.17,97.27,97.11,97.265,531200000.0
2008-03-27 06:30:00,97.26,97.31,97.19,97.25,691300000.0
2008-03-27 07:00:00,97.25,97.33,97.185,97.24,720300000.0
2008-03-27 07:30:00,97.24,97.34,97.135,97.2,733900000.0
2008-03-27 08:00:00,97.2,97.29,97.165,97.27,571300000.0
2008-03-27 08:30:00,97.27,97.51,97.255,97.415,1075200000.0
2008-03-27 09:00:00,97.415,97.495,97.265,97.325,1403400000.0
2008-03-27 09:30:00,97.325,97.505,97.25,97.495,1628300000.0
2008-03-27 10:00:00,97.495,97.86,97.47,97.7,2053900000.0
2008-03-27 10:30:00,97.705,97.78,97.5,97.52,1010100000.0
2008-03-27 11:00:00,97.53,97.605,97.32,97.33,1404400000.0
2008-03-27 11:30:00,97.33,97.655,97.3,97.36,1443100000.0
2008-03-27 12:00:00,97.36,97.445,97.105,97.38,1359200000.0
2008-03-27 12:30:00,97.38,97.68,97.35,97.625,844900000.0
2008-03-27 13:00:00,97.615,97.655,97.34,97.43,785700000.0
2008-03-27 13:30:00,97.43,97.62,97.415,97.545,695200000.0
2008-03-27 14:00:00,97.56,97.56,97.33,97.385,717400000.0
2008-03-27 14:30:00,97.38,98.21,97.38,98.025,2368700000.0
2008-03-27 15:00:00,98.035,98.155,97.85,98.09,1952200000.0
2008-03-27 15:30:00,98.09,98.26,97.92,98.175,1908800000.0
2008-03-27 16:00:00,98.175,98.24,97.81,97.82,2015000000.0
2008-03-27 16:30:00,97.83,97.94,97.585,97.825,1970700000.0
2008-03-27 17:00:00,97.82,98.14,97.73,98.08,1802700000.0
2008-03-27 17:30:00,98.08,98.54,98.015,98.4,1882000000.0
2008-03-27 18:00:00,98.4,98.71,98.23,98.705,1773900000.0
2008-03-27 18:30:00,98.705,98.76,98.365,98.375,1483300000.0
2008-03-27 19:00:00,98.375,98.53,98.33,98.44,1157000000.0
2008-03-27 19:30:00,98.44,98.44,98.19,98.265,1320700000.0
2008-03-27 20:00:00,98.26,98.36,98.155,98.205,1298200000.0
2008-03-27 20:30:00,98.205,98.49,98.15,98.22,1745100000.0
2008-03-27 21:00:00,98.22,98.3,98.055,98.1,1219000000.0
2008-03-27 21:30:00,98.1,98.11,97.74,97.91,1484600000.0
2008-03-27 22:00:00,97.91,98.045,97.91,98.015,786200000.0
2008-03-27 22:30:00,98.015,98.04,97.765,97.765,675500000.0
2008-03-27 23:00:00,97.765,97.92,97.695,97.9,1400200000.0
2008-03-27 23:30:00,97.9,97.93,97.78,97.82,3519700000.0
2008-03-28 00:00:00,97.82,97.95,97.76,97.83,1296100000.0
2008-03-28 00:30:00,97.83,97.97,97.775,97.92,3191100000.0
2008-03-28 01:00:00,97.91,98.0,97.77,97.77,1852600000.0
2008-03-28 01:30:00,97.77,97.94,97.74,97.925,2466600000.0
2008-03-28 02:00:00,97.925,97.95,97.75,97.76,1022000000.0
2008-03-28 02:30:00,97.76,97.82,97.465,97.65,2368800000.0
2008-03-28 03:00:00,97.65,97.78,97.64,97.75,3893800000.0
2008-03-28 03:30:00,97.74,97.78,97.57,97.73,4701900000.0
2008-03-28 04:00:00,97.73,97.96,97.7,97.86,2493400000.0
2008-03-28 04:30:00,97.86,98.005,97.79,97.92,2375100000.0
2008-03-28 05:00:00,97.9,98.06,97.88,98.06,2531900000.0
2008-03-28 05:30:00,98.06,98.21,97.99,98.0,2538500000.0
2008-03-28 06:00:00,98.0,98.185,98.0,98.185,1206600000.0
2008-03-28 06:30:00,98.185,98.255,98.085,98.235,2123600000.0
2008-03-28 07:00:00,98.235,98.285,98.185,98.225,1266100000.0
2008-03-28 07:30:00,98.225,98.24,98.025,98.125,2389900000.0
2008-03-28 08:00:00,98.115,98.275,98.115,98.245,2845200000.0
2008-03-28 08:30:00,98.255,98.345,98.175,98.21,1194600000.0
2008-03-28 09:00:00,98.205,98.485,98.11,98.475,1326600000.0
2008-03-28 09:30:00,98.475,98.615,98.33,98.36,2569800000.0
2008-03-28 10:00:00,98.36,98.37,98.14,98.23,2359600000.0
2008-03-28 10:30:00,98.24,98.355,98.19,98.245,1330400000.0
2008-03-28 11:00:00,98.24,98.7,98.17,98.67,2157900000.0
2008-03-28 11:30:00,98.66,98.67,98.355,98.44,2061200000.0
2008-03-28 12:00:00,98.44,98.46,98.145,98.32,2132200000.0
2008-03-28 12:30:00,98.32,98.44,98.22,98.36,1572400000.0
2008-03-28 13:00:00,98.36,98.5,98.25,98.3,1792500000.0
2008-03-28 13:30:00,98.305,98.39,98.05,98.07,1762900000.0
2008-03-28 14:00:00,98.07,98.235,98.05,98.15,2160100000.0
2008-03-28 14:30:00,98.15,98.46,98.1,98.19,2777900000.0
2008-03-28 15:00:00,98.19,98.26,98.05,98.15,2051000000.0
2008-03-28 15:30:00,98.15,98.33,97.93,98.31,2366000000.0
2008-03-28 16:00:00,98.31,98.48,98.08,98.17,2780600000.0
2008-03-28 16:30:00,98.17,98.215,97.78,97.8,1897600000.0
2008-03-28 17:00:00,97.79,97.97,97.71,97.865,2119000000.0
2008-03-28 17:30:00,97.865,98.0,97.81,97.93,1749300000.0
2008-03-28 18:00:00,97.93,97.93,97.68,97.77,1887600000.0
2008-03-28 18:30:00,97.77,97.82,97.54,97.605,1567900000.0
2008-03-28 19:00:00,97.61,97.67,97.57,97.59,927200000.0
2008-03-28 19:30:00,97.59,97.64,97.49,97.63,1324960000.0
2008-03-28 20:00:00,97.63,97.66,97.51,97.52,1036800000.0
2008-03-28 20:30:00,97.52,97.65,97.52,97.55,1230300000.0
2008-03-28 21:00:00,97.55,97.55,97.25,97.4,2161900000.0
2008-03-28 21:30:00,97.4,97.44,97.1,97.1,2082100000.0
2008-03-28 22:00:00,97.1,97.215,97.1,97.11,1964900000.0
2008-03-28 22:30:00,97.12,97.27,96.985,97.01,4146500000.0
2008-03-30 23:00:00,96.74,96.74,96.715,96.73,119200000.0
2008-03-30 23:30:00,96.73,96.73,96.625,96.665,1699200000.0
2008-03-31 00:00:00,96.665,96.84,96.63,96.66,1891600000.0
2008-03-31 00:30:00,96.665,96.8,96.585,96.745,1636000000.0
2008-03-31 01:00:00,96.745,97.03,96.74,96.92,1060600000.0
2008-03-31 01:30:00,96.925,97.115,96.83,97.075,2189800000.0
2008-03-31 02:00:00,97.075,97.52,97.005,97.47,3080600000.0
2008-03-31 02:30:00,97.47,97.87,97.395,97.625,3133500000.0
2008-03-31 03:00:00,97.63,97.815,97.58,97.6,2926900000.0
2008-03-31 03:30:00,97.6,97.7,97.53,97.665,3193100000.0
2008-03-31 04:00:00,97.665,97.7,97.575,97.65,2338900000.0
2008-03-31 04:30:00,97.65,97.82,97.64,97.8,1949400000.0
2008-03-31 05:00:00,97.8,97.82,97.63,97.64,1519200000.0
2008-03-31 05:30:00,97.64,97.74,97.57,97.7,1314000000.0
2008-03-31 06:00:00,97.7,97.71,97.44,97.55,1851300000.0
2008-03-31 06:30:00,97.55,97.59,97.44,97.59,977700000.0
2008-03-31 07:00:00,97.59,97.59,97.35,97.365,1270200000.0
2008-03-31 07:30:00,97.365,97.52,97.325,97.505,1766400000.0
2008-03-31 08:00:00,97.505,97.515,97.3,97.435,1372500000.0
2008-03-31 08:30:00,97.435,97.67,97.4,97.415,2002700000.0
2008-03-31 09:00:00,97.415,97.56,97.2,97.37,2685900000.0
2008-03-31 09:30:00,97.37,97.57,97.225,97.25,2619900000.0
2008-03-31 10:00:00,97.25,97.44,97.25,97.3,2232000000.0
2008-03-31 10:30:00,97.3,97.37,97.16,97.32,1963500000.0
2008-03-31 11:00:00,97.32,97.53,97.215,97.245,2799800000.0
2008-03-31 11:30:00,97.245,97.35,97.2,97.295,2352500000.0
2008-03-31 12:00:00,97.295,97.55,97.29,97.45,1467400000.0
2008-03-31 12:30:00,97.45,97.57,97.33,97.48,1928500000.0
2008-03-31 13:00:00,97.47,97.59,97.3,97.395,4281000000.0
2008-03-31 13:30:00,97.395,97.405,97.055,97.14,4609400000.0
2008-03-31 14:00:00,97.14,97.165,96.865,96.875,5755700000.0
2008-03-31 14:30:00,96.875,97.015,96.605,96.755,5781000000.0
2008-03-31 15:00:00,96.755,97.035,96.755,97.035,4941800000.0
2008-03-31 15:30:00,97.035,97.29,97.015,97.055,5404700000.0
2008-03-31 16:00:00,97.055,97.085,96.675,96.775,7622700000.0
2008-03-31 16:30:00,96.775,97.185,96.655,97.0,9966200000.0
2008-03-31 17:00:00,97.0,97.275,96.985,97.255,9302000000.0
2008-03-31 17:30:00,97.255,97.395,97.145,97.155,9891400000.0
2008-03-31 18:00:00,97.155,97.185,96.835,96.925,7860400000.0
2008-03-31 18:30:00,96.925,97.19,96.895,97.19,6544200000.0
2008-03-31 19:00:00,97.19,97.235,97.05,97.145,6461900000.0
2008-03-31 19:30:00,97.145,97.215,97.065,97.095,6264400000.0
2008-03-31 20:00:00,97.085,97.115,96.995,97.005,7543400000.0
2008-03-31 20:30:00,96.995,97.175,96.945,96.945,6082300000.0
2008-03-31 21:00:00,96.945,97.115,96.925,97.005,5605800000.0
2008-03-31 21:30:00,97.005,97.235,96.835,97.08,5470100000.0
2008-03-31 22:00:00,97.08,97.22,97.055,97.17,6701200000.0
2008-03-31 22:30:00,97.17,97.215,97.06,97.19,8903700000.0
2008-03-31 23:00:00,97.19,97.305,97.08,97.295,13399700000.0
2008-03-31 23:30:00,97.295,97.39,97.265,97.36,8479800000.0
2008-04-01 00:00:00,97.36,97.525,97.275,97.45,9436000000.0
2008-04-01 00:30:00,97.45,97.485,97.32,97.355,7651900000.0
2008-04-01 01:00:00,97.355,97.37,97.285,97.335,12398300000.0
2008-04-01 01:30:00,97.335,97.335,97.125,97.215,14324500000.0
2008-04-01 02:00:00,97.215,97.795,97.155,97.69,12942200000.0
2008-04-01 02:30:00,97.69,97.715,97.5,97.58,11261900000.0
2008-04-01 03:00:00,97.58,97.655,97.555,97.615,13748800000.0
2008-04-01 03:30:00,97.615,97.91,97.615,97.805,14956900000.0
2008-04-01 04:00:00,97.805,97.855,97.765,97.785,12936700000.0
2008-04-01 04:30:00,97.785,97.825,97.775,97.805,13937700000.0
2008-04-01 05:00:00,97.805,97.865,97.785,97.785,11536100000.0
2008-04-01 05:30:00,97.785,97.815,97.645,97.725,10611300000.0
2008-04-01 06:00:00,97.725,97.745,97.675,97.745,5579200000.0
2008-04-01 06:30:00,97.745,97.885,97.745,97.765,3608800000.0
2008-04-01 07:00:00,97.765,97.765,97.475,97.475,4556200000.0
2008-04-01 07:30:00,97.475,97.545,97.045,97.045,6553100000.0
2008-04-01 08:00:00,97.055,97.495,97.055,97.39,3855300000.0
2008-04-01 08:30:00,97.39,97.41,97.135,97.21,7120000000.0
2008-04-01 09:00:00,97.21,97.485,97.135,97.485,7969300000.0
2008-04-01 09:30:00,97.485,97.515,97.23,97.385,9197900000.0
2008-04-01 10:00:00,97.385,97.555,97.385,97.49,7534400000.0
2008-04-01 10:30:00,97.49,97.69,97.44,97.525,5492900000.0
2008-04-01 11:00:00,97.525,97.665,97.485,97.565,7381200000.0
2008-04-01 11:30:00,97.565,97.735,97.565,97.595,6908400000.0
2008-04-01 12:00:00,97.595,97.905,97.57,97.765,9432700000.0
2008-04-01 12:30:00,97.765,97.905,97.665,97.905,6228900000.0
2008-04-01 13:00:00,97.905,97.91,97.715,97.765,6917200000.0
2008-04-01 13:30:00,97.765,97.975,97.73,97.845,6575100000.0
2008-04-01 14:00:00,97.845,98.135,97.835,98.065,8011300000.0
2008-04-01 14:30:00,98.005,98.19,97.87,98.0,6153100000.0
2008-04-01 15:00:00,98.0,98.34,98.0,98.22,2975500000.0
2008-04-01 15:30:00,98.22,98.47,98.19,98.29,3025900000.0
2008-04-01 16:00:00,98.41,98.93,98.39,98.715,3279200000.0
2008-04-01 16:30:00,98.72,98.845,98.54,98.75,4209300000.0
2008-04-01 17:00:00,98.75,99.01,98.7,98.9,8948800000.0
2008-04-01 17:30:00,98.9,99.14,98.83,99.1,11685400000.0
2008-04-01 18:00:00,99.1,99.31,99.02,99.3,10703100000.0
2008-04-01 18:30:00,99.31,99.42,99.02,99.16,8351600000.0
2008-04-01 19:00:00,99.16,99.48,99.09,99.44,9870000000.0
2008-04-01 19:30:00,99.44,99.55,99.39,99.41,7912600000.0
2008-04-01 20:00:00,99.41,99.5,99.33,99.46,8161500000.0
2008-04-01 20:30:00,99.46,99.84,99.45,99.75,10821900000.0
2008-04-01 21:00:00,99.75,99.78,99.65,99.7,8461300000.0
2008-04-01 21:30:00,99.7,99.78,99.57,99.77,9167300000.0
2008-04-01 22:00:00,99.77,99.82,99.72,99.73,8512800000.0
2008-04-01 22:30:00,99.73,99.79,99.66,99.67,4601100000.0
2008-04-01 23:00:00,99.66,99.71,99.58,99.61,1180700000.0
2008-04-01 23:30:00,99.62,99.62,99.46,99.47,873600000.0
2008-04-02 00:00:00,99.41,99.45,99.33,99.435,1823600000.0
2008-04-02 00:30:00,99.435,99.44,99.35,99.355,2000400000.0
2008-04-02 01:00:00,99.355,99.52,99.325,99.49,5157800000.0
2008-04-02 01:30:00,99.5,99.5,99.195,99.205,6583000000.0
2008-04-02 02:00:00,99.205,99.41,99.175,99.395,7474300000.0
2008-04-02 02:30:00,99.395,99.61,99.39,99.61,7063600000.0
2008-04-02 03:00:00,99.61,99.61,99.39,99.47,6354700000.0
2008-04-02 03:30:00,99.47,99.48,99.27,99.33,6017100000.0
2008-04-02 04:00:00,99.33,99.4,99.27,99.375,3239700000.0
2008-04-02 04:30:00,99.375,99.445,99.32,99.435,1851300000.0
2008-04-02 05:00:00,99.445,99.48,99.395,99.46,2497000000.0
2008-04-02 05:30:00,99.46,99.555,99.395,99.405,3104900000.0
2008-04-02 06:00:00,99.405,99.525,99.385,99.515,4444100000.0
2008-04-02 06:30:00,99.515,99.595,99.485,99.55,4564200000.0
2008-04-02 07:00:00,99.55,99.635,99.505,99.54,2775700000.0
2008-04-02 07:30:00,99.54,99.9,99.54,99.83,2385700000.0
2008-04-02 08:00:00,99.83,99.88,99.67,99.775,2153700000.0
2008-04-02 08:30:00,99.775,100.09,99.745,100.01,3956700000.0
2008-04-02 09:00:00,100.01,100.04,99.5,99.74,1259800000.0
2008-04-02 09:30:00,99.74,99.82,99.66,99.75,1454500000.0
2008-04-02 10:00:00,99.75,99.81,99.63,99.68,1251500000.0
2008-04-02 10:30:00,99.68,99.89,99.61,99.85,1521200000.0
2008-04-02 11:00:00,99.85,100.22,99.785,100.09,1136100000.0
2008-04-02 11:30:00,100.09,100.25,99.99,100.21,798400000.0
2008-04-02 12:00:00,100.21,100.24,100.02,100.23,1192900000.0
2008-04-02 12:30:00,100.23,100.56,100.175,100.41,1272200000.0
2008-04-02 13:00:00,100.41,100.51,100.25,100.36,1272900000.0
2008-04-02 13:30:00,100.36,100.365,99.935,99.995,1689100000.0
2008-04-02 14:00:00,100.0,100.75,100.0,100.48,1837500000.0
2008-04-02 14:30:00,100.48,100.69,100.33,100.57,1787300000.0
2008-04-02 15:00:00,100.57,100.79,100.42,100.76,1524400000.0
2008-04-02 15:30:00,100.76,100.76,100.24,100.37,2308100000.0
2008-04-02 16:00:00,100.4,100.735,100.31,100.635,4386300000.0
2008-04-02 16:30:00,100.635,100.815,100.55,100.755,6127100000.0
2008-04-02 17:00:00,100.75,100.925,100.665,100.855,6658300000.0
2008-04-02 17:30:00,100.855,101.01,100.845,101.0,5771200000.0
2008-04-02 18:00:00,101.0,101.05,100.82,100.865,5640900000.0
2008-04-02 18:30:00,100.865,100.885,100.725,100.745,3806900000.0
2008-04-02 19:00:00,100.745,100.81,100.54,100.715,4343300000.0
2008-04-02 19:30:00,100.715,100.96,100.64,100.87,6306600009.0
2008-04-02 20:00:00,100.87,100.99,100.77,100.79,7472800000.0
2008-04-02 20:30:00,100.79,100.83,100.64,100.64,9584800000.0
2008-04-02 21:00:00,100.64,100.78,100.5,100.76,13609399998.0
2008-04-02 21:30:00,100.76,101.02,100.69,101.02,12188000000.0
2008-04-02 22:00:00,101.03,101.08,100.81,100.94,7852900000.0
2008-04-02 22:30:00,100.94,100.97,100.63,100.67,5174600000.0
2008-04-02 23:00:00,100.67,100.765,100.59,100.73,2887400000.0
2008-04-02 23:30:00,100.73,100.79,100.715,100.78,4241200000.0
2008-04-03 00:00:00,100.78,100.8,100.7,100.72,7007700000.0
2008-04-03 00:30:00,100.72,100.75,100.69,100.75,6123500000.0
2008-04-03 01:00:00,100.75,100.8,100.74,100.76,2476200000.0
2008-04-03 01:30:00,100.76,100.83,100.73,100.78,885700000.0
2008-04-03 02:00:00,100.78,100.8,100.59,100.65,1349500000.0
2008-04-03 02:30:00,100.65,100.86,100.61,100.86,5080200000.0
2008-04-03 03:00:00,100.86,100.86,100.71,100.77,5549700000.0
2008-04-03 03:30:00,100.77,100.96,100.74,100.89,4013200000.0
2008-04-03 04:00:00,100.89,100.93,100.82,100.85,2397200000.0
2008-04-03 04:30:00,100.85,100.86,100.78,100.78,2831700000.0
2008-04-03 05:00:00,100.78,100.84,100.76,100.79,633900000.0
2008-04-03 05:30:00,100.79,100.875,100.79,100.86,405100000.0
2008-04-03 06:00:00,100.86,101.055,100.845,100.945,1071100000.0
2008-04-03 06:30:00,100.945,101.32,100.945,101.24,1521600000.0
2008-04-03 07:00:00,101.245,101.265,101.125,101.23,1038800000.0
2008-04-03 07:30:00,101.23,101.305,101.17,101.24,609200000.0
2008-04-03 08:00:00,101.24,101.525,101.205,101.485,1019400000.0
2008-04-03 08:30:00,101.485,101.79,101.465,101.73,1369500000.0
2008-04-03 09:00:00,101.735,101.755,101.375,101.58,1793500000.0
2008-04-03 09:30:00,101.58,101.59,101.195,101.29,831400000.0
2008-04-03 10:00:00,101.29,101.615,101.29,101.57,678600000.0
2008-04-03 10:30:00,101.57,101.605,101.29,101.36,1944100000.0
2008-04-03 11:00:00,101.36,101.405,101.2,101.33,1384500000.0
2008-04-03 11:30:00,101.33,101.555,101.255,101.545,1212900000.0
2008-04-03 12:00:00,101.545,101.61,101.405,101.535,1196300000.0
2008-04-03 12:30:00,101.54,101.595,101.445,101.52,1306000000.0
2008-04-03 13:00:00,101.52,101.585,101.22,101.41,1574700000.0
2008-04-03 13:30:00,101.41,101.6,101.395,101.46,935700000.0
2008-04-03 14:00:00,101.46,101.64,101.425,101.575,2088400000.0
2008-04-03 14:30:00,101.575,101.575,100.7,101.0,2154340000.0
2008-04-03 15:00:00,100.995,101.025,100.775,100.895,847240000.0
2008-04-03 15:30:00,100.895,101.465,100.86,101.325,1096660000.0
2008-04-03 16:00:00,101.325,101.79,101.325,101.5,1583620000.0
2008-04-03 16:30:00,101.5,101.55,101.19,101.23,1073840000.0
2008-04-03 17:00:00,101.23,101.5,101.21,101.32,1084540000.0
2008-04-03 17:30:00,101.32,101.46,101.24,101.375,731000000.0
2008-04-03 18:00:00,101.37,101.4,101.23,101.345,840240000.0
2008-04-03 18:30:00,101.345,101.59,101.295,101.48,615980000.0
2008-04-03 19:00:00,101.48,101.57,101.41,101.43,772420000.0
2008-04-03 19:30:00,101.43,101.51,101.355,101.43,729440000.0
2008-04-03 20:00:00,101.43,101.66,101.43,101.5,683220000.0
2008-04-03 20:30:00,101.5,102.0,101.47,101.96,843800000.0
2008-04-03 21:00:00,101.96,102.035,101.83,101.875,844120000.0
2008-04-03 21:30:00,101.88,101.95,101.78,101.925,670960000.0
2008-04-03 22:00:00,101.92,101.93,101.795,101.815,492020000.0
2008-04-03 22:30:00,101.815,101.86,101.72,101.74,660900000.0
2008-04-03 23:00:00,101.74,101.87,101.57,101.82,953300000.0
2008-04-03 23:30:00,101.82,101.85,101.72,101.74,1008340000.0
2008-04-04 00:00:00,101.74,101.8,101.72,101.72,4723340000.0
2008-04-04 00:30:00,101.72,101.84,101.68,101.805,3153260000.0
2008-04-04 01:00:00,101.805,101.985,101.785,101.93,2111420000.0
2008-04-04 01:30:00,101.93,101.98,101.85,101.89,1291440000.0
2008-04-04 02:00:00,101.89,101.91,101.685,101.83,2256440000.0
2008-04-04 02:30:00,101.83,101.87,101.7,101.85,1898580000.0
2008-04-04 03:00:00,101.85,102.0,101.78,101.92,1698260000.0
2008-04-04 03:30:00,101.92,101.95,101.87,101.9,704200000.0
2008-04-04 04:00:00,101.9,101.92,101.78,101.81,909560000.0
2008-04-04 04:30:00,101.81,101.89,101.79,101.825,856740000.0
2008-04-04 05:00:00,101.825,101.915,101.775,101.85,668720000.0
2008-04-04 05:30:00,101.86,102.065,101.83,102.03,700480000.0
2008-04-04 06:00:00,102.02,102.115,101.88,101.935,839620000.0
2008-04-04 06:30:00,101.935,102.065,101.935,102.055,281160000.0
2008-04-04 07:00:00,102.055,102.055,101.925,101.98,416300000.0
2008-04-04 07:30:00,101.98,102.02,101.93,102.0,357080000.0
2008-04-04 08:00:00,102.0,102.07,101.905,101.925,804460000.0
2008-04-04 08:30:00,101.925,101.95,101.74,101.875,512340000.0
2008-04-04 09:00:00,101.88,101.99,101.79,101.83,600380000.0
2008-04-04 09:30:00,101.83,101.88,101.7,101.76,956980000.0
2008-04-04 10:00:00,101.76,101.78,101.52,101.64,466840000.0
2008-04-04 10:30:00,101.64,101.81,101.595,101.74,359360000.0
2008-04-04 11:00:00,101.74,101.8,101.67,101.79,316700000.0
2008-04-04 11:30:00,101.79,101.9,101.6,101.66,399820000.0
2008-04-04 12:00:00,101.66,101.77,101.61,101.63,472740000.0
2008-04-04 12:30:00,101.63,101.765,101.555,101.69,546440000.0
2008-04-04 13:00:00,101.44,101.565,101.4,101.515,910300000.0
2008-04-04 13:30:00,101.515,101.655,101.36,101.555,1044800000.0
2008-04-04 14:00:00,101.485,101.94,101.485,101.92,2028600000.0
2008-04-04 14:30:00,101.34,102.235,100.945,102.185,5607900000.0
2008-04-04 15:00:00,102.185,102.23,101.245,101.46,1900700000.0
2008-04-04 15:30:00,101.46,101.525,101.105,101.37,1521300000.0
2008-04-04 16:00:00,101.36,101.39,101.06,101.27,1892300000.0
2008-04-04 16:30:00,101.27,101.295,100.665,100.685,1767600000.0
2008-04-04 17:00:00,100.685,101.065,100.665,100.985,1128800000.0
2008-04-04 17:30:00,100.985,101.03,100.805,100.82,1038600000.0
2008-04-04 18:00:00,100.825,101.125,100.81,101.065,1248700000.0
2008-04-04 18:30:00,101.065,101.195,100.89,101.195,935700000.0
2008-04-04 19:00:00,101.195,101.195,100.885,101.11,945200000.0
2008-04-04 19:30:00,101.11,101.195,101.03,101.095,985300000.0
2008-04-04 20:00:00,101.095,101.105,100.835,100.88,1604100000.0
2008-04-04 20:30:00,100.88,101.065,100.85,100.85,1118400000.0
2008-04-04 21:00:00,100.85,100.95,100.68,100.725,796900000.0
2008-04-04 21:30:00,100.725,100.765,100.51,100.63,672400000.0
2008-04-04 22:00:00,100.63,100.72,100.465,100.515,942600000.0
2008-04-04 22:30:00,100.515,100.65,100.48,100.58,3325600000.0
2008-04-06 23:00:00,100.555,100.71,100.555,100.71,2538400000.0
2008-04-06 23:30:00,100.71,100.8,100.69,100.75,9122900000.0
2008-04-07 00:00:00,100.75,100.77,100.48,100.53,7270700000.0
2008-04-07 00:30:00,100.53,100.85,100.52,100.8,4413500000.0
2008-04-07 01:00:00,100.8,100.91,100.77,100.85,2170600000.0
2008-04-07 01:30:00,100.86,100.94,100.795,100.85,1654900000.0
2008-04-07 02:00:00,100.85,101.04,100.84,101.005,2417100000.0
2008-04-07 02:30:00,101.005,101.275,100.965,101.24,2614600000.0
2008-04-07 03:00:00,101.24,101.455,101.24,101.345,2398300000.0
2008-04-07 03:30:00,101.345,101.605,101.29,101.565,1789900000.0
2008-04-07 04:00:00,101.565,101.745,101.525,101.555,2673000000.0
2008-04-07 04:30:00,101.555,101.6,101.515,101.535,878400000.0
2008-04-07 05:00:00,101.535,101.675,101.515,101.665,852700000.0
2008-04-07 05:30:00,101.665,101.825,101.645,101.675,1210500000.0
2008-04-07 06:00:00,101.675,101.685,101.565,101.615,1360200000.0
2008-04-07 06:30:00,101.615,101.725,101.565,101.675,1345800000.0
2008-04-07 07:00:00,101.675,101.71,101.555,101.7,1079200000.0
2008-04-07 07:30:00,101.7,101.92,101.615,101.915,549400000.0
2008-04-07 08:00:00,101.915,101.92,101.795,101.83,2236900000.0
2008-04-07 08:30:00,101.83,102.035,101.825,101.99,2733100000.0
2008-04-07 09:00:00,101.99,102.28,101.95,102.13,2305500000.0
2008-04-07 09:30:00,102.13,102.22,101.9,102.07,2511400000.0
2008-04-07 10:00:00,102.075,102.12,101.96,102.005,2147000000.0
2008-04-07 10:30:00,102.005,102.25,102.005,102.08,1444700000.0
2008-04-07 11:00:00,102.08,102.12,101.93,102.01,1274400000.0
2008-04-07 11:30:00,102.01,102.06,101.91,101.93,1416700000.0
2008-04-07 12:00:00,101.93,102.155,101.85,102.14,1379300000.0
2008-04-07 12:30:00,102.14,102.14,101.715,101.72,957700000.0
2008-04-07 13:00:00,101.72,101.92,101.72,101.875,1435400000.0
2008-04-07 13:30:00,101.875,102.05,101.875,101.91,997300000.0
2008-04-07 14:00:00,101.91,101.98,101.83,101.88,1182600000.0
2008-04-07 14:30:00,101.88,101.88,101.495,101.61,1498300000.0
2008-04-07 15:00:00,101.61,101.77,101.48,101.7,948200000.0
2008-04-07 15:30:00,101.7,101.74,101.47,101.685,1636200000.0
2008-04-07 16:00:00,101.685,101.73,101.405,101.44,1531800000.0
2008-04-07 16:30:00,101.44,101.56,101.21,101.23,1691340000.0
2008-04-07 17:00:00,101.23,101.425,101.085,101.41,2120600000.0
2008-04-07 17:30:00,101.4,101.625,101.395,101.51,2727500000.0
2008-04-07 18:00:00,101.51,101.57,101.455,101.505,1448500000.0
2008-04-07 18:30:00,101.505,101.56,101.465,101.49,957100000.0
2008-04-07 19:00:00,101.49,101.54,101.415,101.44,1120300000.0
2008-04-07 19:30:00,101.445,101.47,101.305,101.405,987500000.0
2008-04-07 20:00:00,101.41,101.435,101.225,101.295,1196300000.0
2008-04-07 20:30:00,101.295,101.31,101.105,101.115,1690700000.0
2008-04-07 21:00:00,101.115,101.145,100.975,101.125,2373800000.0
2008-04-07 21:30:00,101.125,101.155,101.025,101.11,1543600000.0
2008-04-07 22:00:00,101.11,101.13,101.035,101.085,755700000.0
2008-04-07 22:30:00,101.08,101.115,100.945,100.96,715100000.0
2008-04-07 23:00:00,100.96,100.96,100.795,100.865,6411200000.0
2008-04-07 23:30:00,100.865,100.95,100.82,100.93,8538300000.0
2008-04-08 00:00:00,100.93,100.97,100.86,100.965,3806500000.0
2008-04-08 00:30:00,100.965,101.135,100.965,101.13,2632400000.0
2008-04-08 01:00:00,101.13,101.265,101.11,101.17,5083100000.0
2008-04-08 01:30:00,101.17,101.28,101.16,101.22,1406500000.0
2008-04-08 02:00:00,101.22,101.22,100.93,101.03,3965600000.0
2008-04-08 02:30:00,101.03,101.095,100.92,101.08,6430600000.0
2008-04-08 03:00:00,101.08,101.11,100.975,101.07,2680300000.0
2008-04-08 03:30:00,101.07,101.08,101.0,101.04,1886000000.0
2008-04-08 04:00:00,101.04,101.07,100.86,100.9,1935400000.0
2008-04-08 04:30:00,100.9,101.01,100.86,100.87,2266500000.0
2008-04-08 05:00:00,100.87,101.06,100.86,101.03,2427200000.0
2008-04-08 05:30:00,101.03,101.04,100.92,100.97,2667700000.0
2008-04-08 06:00:00,100.97,101.16,100.96,100.99,4665700000.0
2008-04-08 06:30:00,100.99,101.03,100.89,100.9,3493300000.0
2008-04-08 07:00:00,100.9,100.955,100.86,100.9,2607900000.0
2008-04-08 07:30:00,100.9,100.955,100.84,100.92,1494900000.0
2008-04-08 08:00:00,100.92,101.02,100.82,100.935,1987000000.0
2008-04-08 08:30:00,100.93,100.96,100.77,100.81,4614200000.0
2008-04-08 09:00:00,100.81,100.85,100.47,100.545,3179600000.0
2008-04-08 09:30:00,100.545,100.555,100.265,100.38,1894900000.0
2008-04-08 10:00:00,100.38,100.38,100.05,100.23,1706800000.0
2008-04-08 10:30:00,100.23,100.68,100.15,100.675,1415200000.0
2008-04-08 11:00:00,100.685,100.71,100.44,100.65,1417300000.0
2008-04-08 11:30:00,100.65,100.87,100.59,100.86,1239100000.0
2008-04-08 12:00:00,100.855,100.97,100.805,100.905,1769100000.0
2008-04-08 12:30:00,100.905,101.035,100.875,100.975,1303600000.0
2008-04-08 13:00:00,100.975,101.135,100.91,101.11,1788400000.0
2008-04-08 13:30:00,101.11,101.135,100.84,100.88,1481600000.0
2008-04-08 14:00:00,100.88,101.095,100.805,100.975,1815700000.0
2008-04-08 14:30:00,100.975,101.055,100.835,100.92,1188500000.0
2008-04-08 15:00:00,100.92,101.08,100.915,101.025,939300000.0
2008-04-08 15:30:00,101.03,101.095,100.92,101.05,1615400000.0
2008-04-08 16:00:00,101.05,101.185,100.845,101.105,1452800000.0
2008-04-08 16:30:00,101.105,101.32,100.975,101.02,1184500000.0
2008-04-08 17:00:00,101.02,101.13,100.97,101.01,1086800000.0
2008-04-08 17:30:00,101.01,101.145,100.99,101.01,1001900000.0
2008-04-08 18:00:00,101.02,101.27,101.02,101.23,938200000.0
2008-04-08 18:30:00,101.23,101.24,101.03,101.09,797800000.0
2008-04-08 19:00:00,101.09,101.16,101.06,101.14,854600000.0
2008-04-08 19:30:00,101.14,101.25,101.08,101.09,719300000.0
2008-04-08 20:00:00,101.09,101.18,100.86,100.96,1256500000.0
2008-04-08 20:30:00,100.96,101.29,100.925,101.23,996900000.0
2008-04-08 21:00:00,101.23,101.24,100.96,101.07,853500000.0
2008-04-08 21:30:00,101.07,101.19,101.07,101.13,851300000.0
2008-04-08 22:00:00,101.13,101.21,101.11,101.2,525400000.0
2008-04-08 22:30:00,101.2,101.325,101.17,101.29,698400000.0
2008-04-08 23:00:00,101.29,101.33,101.22,101.24,1632700000.0
2008-04-08 23:30:00,101.24,101.28,101.1,101.1,517400000.0
2008-04-09 00:00:00,101.1,101.33,101.1,101.23,1339100000.0
2008-04-09 00:30:00,101.23,101.37,101.18,101.34,3057600000.0
2008-04-09 01:00:00,101.34,101.34,101.15,101.2,3811200000.0
2008-04-09 01:30:00,101.2,101.26,101.11,101.2,2519700000.0
2008-04-09 02:00:00,101.19,101.31,101.17,101.25,2449900000.0
2008-04-09 02:30:00,101.25,101.25,101.07,101.21,6787500000.0
2008-04-09 03:00:00,101.21,101.23,101.14,101.16,3571300000.0
2008-04-09 03:30:00,101.16,101.195,101.01,101.055,2592900000.0
2008-04-09 04:00:00,101.055,101.14,100.99,101.07,2964300000.0
2008-04-09 04:30:00,101.07,101.16,101.07,101.11,2817300000.0
2008-04-09 05:00:00,101.11,101.15,101.075,101.09,3112300000.0
2008-04-09 05:30:00,101.09,101.1,100.85,100.87,3639400000.0
2008-04-09 06:00:00,100.87,100.93,100.79,100.84,1236100000.0
2008-04-09 06:30:00,100.84,100.88,100.78,100.82,372000000.0
2008-04-09 07:00:00,100.82,100.95,100.77,100.945,540500000.0
2008-04-09 07:30:00,100.94,101.07,100.925,101.05,643800000.0
2008-04-09 08:00:00,101.05,101.07,100.87,100.87,1390500000.0
2008-04-09 08:30:00,100.87,100.98,100.73,100.88,1124200000.0
2008-04-09 09:00:00,100.88,100.985,100.78,100.9,1487400000.0
2008-04-09 09:30:00,100.9,100.955,100.73,100.795,1180900000.0
2008-04-09 10:00:00,100.795,100.945,100.76,100.845,1403200000.0
2008-04-09 10:30:00,100.845,100.925,100.805,100.84,991300000.0
2008-04-09 11:00:00,100.84,100.87,100.59,100.63,1208900000.0
2008-04-09 11:30:00,100.63,100.74,100.61,100.72,1291200000.0
2008-04-09 12:00:00,100.72,100.8,100.6,100.78,960300000.0
2008-04-09 12:30:00,100.78,100.94,100.78,100.81,1211900000.0
2008-04-09 13:00:00,100.81,100.99,100.81,100.89,1796100000.0
2008-04-09 13:30:00,100.89,100.93,100.77,100.87,1367900000.0
2008-04-09 14:00:00,100.87,100.88,100.56,100.57,1669900000.0
2008-04-09 14:30:00,100.57,100.65,100.44,100.54,741400000.0
2008-04-09 15:00:00,100.54,100.58,100.44,100.49,1537000000.0
2008-04-09 15:30:00,100.5,100.725,100.44,100.495,1800500000.0
2008-04-09 16:00:00,100.495,100.55,100.32,100.39,2031200000.0
2008-04-09 16:30:00,100.39,100.415,100.06,100.13,2181100000.0
2008-04-09 17:00:00,100.13,100.32,99.97,99.97,1070300000.0
2008-04-09 17:30:00,99.97,100.02,99.72,99.9,2062600000.0
2008-04-09 18:00:00,99.9,100.11,99.87,100.08,937000000.0
2008-04-09 18:30:00,100.08,100.195,99.8,99.84,1648300000.0
2008-04-09 19:00:00,99.84,100.095,99.8,99.93,1574400000.0
2008-04-09 19:30:00,99.93,100.1,99.92,99.96,1087000000.0
2008-04-09 20:00:00,99.96,100.05,99.73,99.83,1173000000.0
2008-04-09 20:30:00,99.83,99.9,99.66,99.76,1171700000.0
2008-04-09 21:00:00,99.76,99.805,99.635,99.71,781900000.0
2008-04-09 21:30:00,99.71,99.91,99.71,99.88,830900000.0
2008-04-09 22:00:00,99.88,99.98,99.855,99.9,669000000.0
2008-04-09 22:30:00,99.9,99.995,99.83,99.925,671900000.0
2008-04-09 23:00:00,99.925,99.95,99.8,99.9,2329600000.0
2008-04-09 23:30:00,99.9,99.9,99.73,99.83,750700000.0
2008-04-10 00:00:00,99.83,99.95,99.82,99.91,617600000.0
2008-04-10 00:30:00,99.92,99.99,99.84,99.89,933100000.0
2008-04-10 01:00:00,99.89,99.93,99.855,99.88,503300000.0
2008-04-10 01:30:00,99.89,99.91,99.77,99.82,2243700000.0
2008-04-10 02:00:00,99.82,99.88,99.31,99.4,5743600000.0
2008-04-10 02:30:00,99.4,99.59,99.35,99.43,6570200000.0
2008-04-10 03:00:00,99.43,99.51,99.21,99.4,13753800000.0
2008-04-10 03:30:00,99.4,99.58,99.33,99.55,6189000000.0
2008-04-10 04:00:00,99.55,99.57,99.32,99.45,4909400000.0
2008-04-10 04:30:00,99.45,99.54,99.42,99.47,3205800000.0
2008-04-10 05:00:00,99.47,99.52,99.42,99.51,1563500000.0
2008-04-10 05:30:00,99.51,99.51,99.13,99.17,3749900000.0
2008-04-10 06:00:00,99.17,99.35,99.16,99.22,2999300000.0
2008-04-10 06:30:00,99.22,99.245,99.09,99.205,4040300000.0
2008-04-10 07:00:00,99.205,99.265,99.085,99.235,2477900000.0
2008-04-10 07:30:00,99.235,99.24,98.92,99.02,1740400000.0
2008-04-10 08:00:00,99.015,99.175,98.955,99.095,1707000000.0
2008-04-10 08:30:00,99.095,99.42,99.09,99.41,1531900000.0
2008-04-10 09:00:00,99.41,99.455,99.27,99.315,2588300000.0
2008-04-10 09:30:00,99.315,99.495,99.305,99.435,2399200000.0
2008-04-10 10:00:00,99.435,99.44,99.06,99.115,2294900000.0
2008-04-10 10:30:00,99.115,99.19,98.73,98.86,2944300000.0
2008-04-10 11:00:00,98.855,98.91,98.59,98.68,1995600000.0
2008-04-10 11:30:00,98.68,98.83,98.61,98.815,1408200000.0
2008-04-10 12:00:00,98.815,98.82,98.555,98.595,1243000000.0
2008-04-10 12:30:00,98.595,98.81,98.555,98.765,1305000000.0
2008-04-10 13:00:00,98.8,98.84,98.19,98.215,1891200000.0
2008-04-10 13:30:00,98.21,98.525,98.12,98.48,1441000000.0
2008-04-10 14:00:00,98.475,98.53,98.315,98.48,1680600000.0
2008-04-10 14:30:00,98.59,98.72,98.46,98.62,2629600000.0
2008-04-10 15:00:00,98.62,98.99,98.615,98.97,1823800000.0
2008-04-10 15:30:00,98.97,99.06,98.31,98.31,2040500000.0
2008-04-10 16:00:00,98.3,98.51,98.18,98.495,1992300000.0
2008-04-10 16:30:00,98.495,99.06,98.36,99.025,2092900000.0
2008-04-10 17:00:00,99.02,99.655,98.96,99.45,2232500000.0
2008-04-10 17:30:00,99.445,99.945,99.34,99.91,1867500000.0
2008-04-10 18:00:00,99.91,99.99,99.77,99.97,1892000000.0
2008-04-10 18:30:00,99.97,100.34,99.94,100.0,1948700000.0
2008-04-10 19:00:00,100.0,100.11,99.97,99.99,1297200000.0
2008-04-10 19:30:00,99.99,100.19,99.95,99.98,1861200000.0
2008-04-10 20:00:00,99.98,100.025,99.735,99.86,1559400000.0
2008-04-10 20:30:00,99.86,100.135,99.725,100.1,1409400000.0
2008-04-10 21:00:00,100.1,100.135,99.96,100.04,1379900000.0
2008-04-10 21:30:00,100.04,100.04,99.805,99.91,1192500000.0
2008-04-10 22:00:00,99.91,100.075,99.885,100.01,848900000.0
2008-04-10 22:30:00,100.01,100.055,99.955,99.98,514400000.0
2008-04-10 23:00:00,99.98,99.98,99.72,99.725,7163200000.0
2008-04-10 23:30:00,99.725,99.8,99.71,99.73,3926700000.0
2008-04-11 00:00:00,99.73,99.89,99.72,99.87,4502200000.0
2008-04-11 00:30:00,99.87,100.3,99.835,100.22,2016700000.0
2008-04-11 01:00:00,100.21,100.255,99.935,99.95,2981100000.0
2008-04-11 01:30:00,99.95,100.0,99.75,99.85,3257400000.0
2008-04-11 02:00:00,99.87,100.01,99.795,99.92,5579100000.0
2008-04-11 02:30:00,99.92,100.12,99.92,100.1,3468100000.0
2008-04-11 03:00:00,100.1,100.15,100.01,100.115,2280300000.0
2008-04-11 03:30:00,100.125,100.405,100.115,100.245,2135200000.0
2008-04-11 04:00:00,100.245,100.38,100.19,100.22,3366200000.0
2008-04-11 04:30:00,100.22,100.29,100.15,100.23,2099600000.0
2008-04-11 05:00:00,100.23,100.23,100.09,100.14,982200000.0
2008-04-11 05:30:00,100.16,100.26,100.13,100.22,937400000.0
2008-04-11 06:00:00,100.22,100.4,100.21,100.39,485700000.0
2008-04-11 06:30:00,100.39,100.41,100.35,100.39,294000000.0
2008-04-11 07:00:00,100.39,100.46,100.205,100.39,2075200000.0
2008-04-11 07:30:00,100.39,100.405,100.215,100.35,1865000000.0
2008-04-11 08:00:00,100.35,100.38,100.045,100.125,1743000000.0
2008-04-11 08:30:00,100.125,100.36,100.095,100.155,5252100000.0
2008-04-11 09:00:00,100.155,100.23,99.99,100.07,4895300000.0
2008-04-11 09:30:00,100.07,100.29,99.97,100.285,5182800000.0
2008-04-11 10:00:00,100.285,100.46,100.27,100.355,6661400000.0
2008-04-11 10:30:00,100.355,100.465,100.31,100.355,6366700000.0
2008-04-11 11:00:00,100.355,100.42,100.27,100.4,6256400000.0
2008-04-11 11:30:00,100.4,100.5,100.21,100.48,6129100000.0
2008-04-11 12:00:00,100.48,100.57,100.4,100.52,7299500000.0
2008-04-11 12:30:00,100.52,100.52,99.595,99.83,5063700000.0
2008-04-11 13:00:00,99.83,99.83,99.21,99.27,4317200000.0
2008-04-11 13:30:00,99.28,99.48,99.21,99.285,3624600000.0
2008-04-11 14:00:00,99.285,99.32,98.92,99.12,4370500000.0
2008-04-11 14:30:00,99.105,99.36,99.01,99.05,4316600000.0
2008-04-11 15:00:00,99.05,99.1,98.65,98.73,4413400000.0
2008-04-11 15:30:00,98.73,98.88,98.62,98.66,3686300000.0
2008-04-11 16:00:00,98.66,98.8,98.475,98.73,4998900000.0
2008-04-11 16:30:00,98.73,99.1,98.64,98.955,4048900000.0
2008-04-11 17:00:00,98.935,98.97,98.59,98.67,3771800000.0
2008-04-11 17:30:00,98.67,98.95,98.56,98.95,4136200000.0
2008-04-11 18:00:00,98.95,99.03,98.54,98.58,3941200000.0
2008-04-11 18:30:00,98.58,98.83,98.57,98.75,5209500000.0
2008-04-11 19:00:00,98.75,98.92,98.7,98.76,5586900000.0
2008-04-11 19:30:00,98.76,98.76,98.58,98.7,4274900000.0
2008-04-11 20:00:00,98.7,98.72,98.47,98.59,3678800000.0
2008-04-11 20:30:00,98.59,98.66,98.475,98.55,6947600000.0
2008-04-11 21:00:00,98.55,98.65,98.54,98.57,10515800000.0
2008-04-11 21:30:00,98.57,98.57,98.37,98.54,7974000000.0
2008-04-11 22:00:00,98.54,98.7,98.5,98.6,8530800000.0
2008-04-11 22:30:00,98.6,98.72,98.43,98.58,13690300000.0
2008-04-13 23:00:00,98.67,98.7,98.55,98.595,15141200000.0
2008-04-13 23:30:00,98.595,98.615,98.55,98.57,16446000000.0
2008-04-14 00:00:00,98.57,98.61,98.47,98.485,11381400000.0
2008-04-14 00:30:00,98.485,98.88,98.47,98.77,12143400000.0
2008-04-14 01:00:00,98.77,98.87,98.68,98.85,7992900000.0
2008-04-14 01:30:00,98.85,98.86,98.555,98.655,15621700000.0
2008-04-14 02:00:00,98.655,98.79,98.58,98.73,20766000000.0
2008-04-14 02:30:00,98.73,98.94,98.73,98.78,12054800000.0
2008-04-14 03:00:00,98.78,98.81,98.59,98.76,16939300000.0
2008-04-14 03:30:00,98.76,98.78,98.55,98.72,15038900000.0
2008-04-14 04:00:00,98.72,98.75,98.6,98.705,20900100000.0
2008-04-14 04:30:00,98.705,98.71,98.48,98.59,21922700000.0
2008-04-14 05:00:00,98.59,98.65,98.54,98.56,14530300000.0
2008-04-14 05:30:00,98.56,98.65,98.46,98.62,17730900000.0
2008-04-14 06:00:00,98.62,98.71,98.51,98.53,7152800000.0
2008-04-14 06:30:00,98.53,98.55,98.23,98.47,9167000000.0
2008-04-14 07:00:00,98.45,98.57,98.36,98.4,9267300000.0
2008-04-14 07:30:00,98.4,98.48,98.3,98.4,7866500000.0
2008-04-14 08:00:00,98.4,98.58,98.36,98.46,6297100000.0
2008-04-14 08:30:00,98.46,98.56,98.05,98.1,6057400000.0
2008-04-14 09:00:00,98.1,98.45,98.06,98.38,6346700000.0
2008-04-14 09:30:00,98.39,98.41,98.045,98.13,5545400000.0
2008-04-14 10:00:00,98.13,98.25,97.905,98.1,4332000000.0
2008-04-14 10:30:00,98.1,98.29,98.085,98.25,7213200000.0
2008-04-14 11:00:00,98.255,98.47,98.135,98.41,4493700000.0
2008-04-14 11:30:00,98.41,98.48,98.33,98.42,3641700000.0
2008-04-14 12:00:00,98.42,98.62,98.175,98.53,4444400000.0
2008-04-14 12:30:00,98.53,98.69,98.38,98.48,4011600000.0
2008-04-14 13:00:00,98.48,98.54,98.27,98.3,4853800000.0
2008-04-14 13:30:00,98.3,98.31,97.98,98.06,3537800000.0
2008-04-14 14:00:00,98.06,98.43,98.005,98.3,3237300000.0
2008-04-14 14:30:00,98.42,98.71,98.21,98.58,4038100000.0
2008-04-14 15:00:00,98.58,99.0,98.53,98.99,4809100000.0
2008-04-14 15:30:00,98.99,99.08,98.71,98.73,4436600000.0
2008-04-14 16:00:00,98.73,98.97,98.61,98.64,3555000000.0
2008-04-14 16:30:00,98.64,98.755,98.515,98.66,3790800000.0
2008-04-14 17:00:00,98.66,98.96,98.65,98.8,3742600000.0
2008-04-14 17:30:00,98.8,98.85,98.63,98.81,3630100000.0
2008-04-14 18:00:00,98.81,98.83,98.59,98.83,3513400000.0
2008-04-14 18:30:00,98.83,99.095,98.72,99.05,3729500000.0
2008-04-14 19:00:00,99.05,99.09,98.92,99.04,5291700000.0
2008-04-14 19:30:00,99.04,99.045,98.895,98.91,3745000000.0
2008-04-14 20:00:00,98.91,99.06,98.86,99.015,4442900000.0
2008-04-14 20:30:00,99.015,99.23,98.995,99.02,3864400000.0
2008-04-14 21:00:00,99.02,99.13,99.02,99.05,3424700000.0
2008-04-14 21:30:00,99.05,99.155,99.01,99.07,3447900000.0
2008-04-14 22:00:00,99.07,99.25,99.01,99.245,3315600000.0
2008-04-14 22:30:00,99.245,99.3,99.15,99.19,3309500000.0
2008-04-14 23:00:00,99.19,99.32,99.16,99.22,2920100000.0
2008-04-14 23:30:00,99.22,99.27,99.13,99.24,35631300000.0
2008-04-15 00:00:00,99.25,99.3,99.16,99.25,41400500000.0
2008-04-15 00:30:00,99.25,99.28,99.18,99.2,35755400000.0
2008-04-15 01:00:00,99.2,99.2,99.06,99.155,16569400000.0
2008-04-15 01:30:00,99.155,99.215,99.09,99.09,4478500000.0
2008-04-15 02:00:00,99.09,99.13,99.01,99.08,4692600000.0
2008-04-15 02:30:00,99.08,99.15,99.0,99.14,7427200000.0
2008-04-15 03:00:00,99.14,99.14,99.06,99.09,3989200000.0
2008-04-15 03:30:00,99.09,99.32,99.09,99.23,8739200000.0
2008-04-15 04:00:00,99.23,99.49,99.23,99.46,12710200000.0
2008-04-15 04:30:00,99.46,99.49,99.37,99.42,10808200000.0
2008-04-15 05:00:00,99.42,99.54,99.39,99.44,10290000000.0
2008-04-15 05:30:00,99.44,99.45,99.35,99.36,8573000000.0
2008-04-15 06:00:00,99.36,99.47,99.35,99.42,10470200000.0
2008-04-15 06:30:00,99.42,99.43,99.27,99.29,10987100000.0
2008-04-15 07:00:00,99.29,99.31,99.22,99.24,5357800000.0
2008-04-15 07:30:00,99.24,99.52,99.22,99.5,4055100000.0
2008-04-15 08:00:00,99.5,99.54,99.2,99.225,4531000000.0
2008-04-15 08:30:00,99.225,99.315,99.03,99.25,6596400000.0
2008-04-15 09:00:00,99.25,99.37,99.0,99.05,9800300000.0
2008-04-15 09:30:00,99.04,99.06,98.78,98.85,8863100000.0
2008-04-15 10:00:00,98.85,98.85,98.74,98.8,3231720000.0
2008-04-15 10:30:00,98.8,98.83,98.63,98.695,2723240000.0
2008-04-15 11:00:00,98.695,98.78,98.48,98.64,2568140000.0
2008-04-15 11:30:00,98.64,98.675,98.545,98.67,3128580000.0
2008-04-15 12:00:00,98.67,98.79,98.67,98.745,2724220000.0
2008-04-15 12:30:00,98.75,98.935,98.725,98.81,3073340000.0
2008-04-15 13:00:00,98.81,98.99,98.8,98.94,3358040000.0
2008-04-15 13:30:00,98.94,99.04,98.885,98.94,3720180000.0
2008-04-15 14:00:00,98.94,98.99,98.75,98.91,3486520000.0
2008-04-15 14:30:00,98.84,99.395,98.84,99.2,3698600000.0
2008-04-15 15:00:00,99.2,99.655,99.2,99.55,4291920000.0
2008-04-15 15:30:00,99.55,99.705,99.53,99.54,4906860000.0
2008-04-15 16:00:00,99.54,99.61,99.23,99.295,4347940000.0
2008-04-15 16:30:00,99.3,99.64,99.3,99.585,4564600000.0
2008-04-15 17:00:00,99.585,99.61,99.3,99.4,4523660000.0
2008-04-15 17:30:00,99.4,99.57,99.34,99.52,4813900000.0
2008-04-15 18:00:00,99.52,99.59,99.47,99.55,5024840000.0
2008-04-15 18:30:00,99.55,99.7,99.54,99.64,4453560000.0
2008-04-15 19:00:00,99.64,99.915,99.62,99.86,5347240000.0
2008-04-15 19:30:00,99.86,99.91,99.73,99.8,4096820000.0
2008-04-15 20:00:00,99.8,99.85,99.61,99.66,4694460000.0
2008-04-15 20:30:00,99.66,99.78,99.47,99.5,4181660000.0
2008-04-15 21:00:00,99.5,99.71,99.5,99.67,3565400000.0
2008-04-15 21:30:00,99.67,99.71,99.56,99.7,3259680000.0
2008-04-15 22:00:00,99.7,99.94,99.65,99.91,3173500000.0
2008-04-15 22:30:00,99.91,100.0,99.85,99.96,8375400000.0
2008-04-15 23:00:00,99.96,100.12,99.95,100.1,14142100000.0
2008-04-15 23:30:00,100.1,100.12,100.0,100.0,6725400000.0
2008-04-16 00:00:00,100.0,100.12,100.0,100.03,4952500000.0
2008-04-16 00:30:00,100.03,100.12,100.01,100.04,10926900000.0
2008-04-16 01:00:00,100.03,100.06,99.94,100.02,16312800000.0
2008-04-16 01:30:00,100.02,100.04,99.9,99.9,11468400000.0
2008-04-16 02:00:00,99.9,100.04,99.88,99.99,17742100000.0
2008-04-16 02:30:00,99.99,100.08,99.98,100.045,15806500000.0
2008-04-16 03:00:00,100.045,100.095,100.01,100.08,14682200000.0
2008-04-16 03:30:00,100.08,100.095,99.99,100.02,11983900000.0
2008-04-16 04:00:00,100.02,100.03,99.82,99.86,18182670433.0
2008-04-16 04:30:00,99.86,99.86,99.77,99.86,14668100000.0
2008-04-16 05:00:00,99.86,99.94,99.845,99.88,14643900000.0
2008-04-16 05:30:00,99.88,99.93,99.8,99.84,13763500000.0
2008-04-16 06:00:00,99.84,99.87,99.79,99.86,17976100000.0
2008-04-16 06:30:00,99.86,99.87,99.79,99.81,3010400000.0
2008-04-16 07:00:00,99.81,99.92,99.81,99.85,5704400000.0
2008-04-16 07:30:00,99.85,99.91,99.81,99.89,5433500000.0
2008-04-16 08:00:00,99.89,100.72,99.86,100.55,9468900000.0
2008-04-16 08:30:00,100.555,100.62,100.39,100.5,8611800000.0
2008-04-16 09:00:00,100.5,100.7,100.375,100.57,4807800000.0
2008-04-16 09:30:00,100.57,100.635,100.275,100.275,2978400000.0
2008-04-16 10:00:00,100.27,100.4,100.255,100.365,2956600000.0
2008-04-16 10:30:00,100.365,100.49,100.335,100.35,3804000000.0
2008-04-16 11:00:00,100.345,100.385,100.135,100.23,3068400000.0
2008-04-16 11:30:00,100.23,100.355,99.995,100.26,2833400000.0
2008-04-16 12:00:00,100.26,100.305,99.86,100.14,2952900000.0
2008-04-16 12:30:00,100.14,100.24,100.07,100.19,2798700000.0
2008-04-16 13:00:00,100.19,100.655,100.19,100.545,3475500000.0
2008-04-16 13:30:00,100.545,100.63,100.365,100.37,3124600000.0
2008-04-16 14:00:00,100.37,100.465,100.24,100.27,3101400000.0
2008-04-16 14:30:00,100.27,100.815,100.18,100.7,2800500000.0
2008-04-16 15:00:00,100.7,100.945,100.7,100.83,3329400000.0
2008-04-16 15:30:00,100.835,100.88,100.67,100.7,3066500000.0
2008-04-16 16:00:00,100.7,100.93,100.63,100.82,2664000000.0
2008-04-16 16:30:00,100.82,101.03,100.78,100.95,2734500000.0
2008-04-16 17:00:00,100.95,101.235,100.835,101.155,3301400000.0
2008-04-16 17:30:00,101.155,101.225,100.98,101.165,3520500000.0
2008-04-16 18:00:00,101.165,101.365,101.085,101.335,3597200000.0
2008-04-16 18:30:00,101.335,101.445,101.255,101.355,3802600000.0
2008-04-16 19:00:00,101.355,101.535,101.345,101.44,3519500000.0
2008-04-16 19:30:00,101.45,101.515,101.37,101.46,3675300000.0
2008-04-16 20:00:00,101.46,101.62,101.315,101.51,3431900000.0
2008-04-16 20:30:00,101.51,101.635,101.505,101.545,2969900000.0
2008-04-16 21:00:00,101.545,101.655,101.495,101.565,3290000000.0
2008-04-16 21:30:00,101.565,101.565,101.445,101.485,3142600000.0
2008-04-16 22:00:00,101.485,101.79,101.48,101.79,3205200000.0
2008-04-16 22:30:00,101.79,101.825,101.75,101.76,3708100000.0
2008-04-16 23:00:00,101.76,101.76,101.64,101.71,21170200000.0
2008-04-16 23:30:00,101.72,101.74,101.645,101.66,17761200000.0
2008-04-17 00:00:00,101.66,101.715,101.64,101.7,15393800000.0
2008-04-17 00:30:00,101.695,101.78,101.66,101.745,12186900000.0
2008-04-17 01:00:00,101.745,101.795,101.68,101.705,8810400000.0
2008-04-17 01:30:00,101.705,101.73,101.62,101.69,12415300000.0
2008-04-17 02:00:00,101.69,101.83,101.69,101.715,12510200000.0
2008-04-17 02:30:00,101.715,101.77,101.65,101.735,15230200000.0
2008-04-17 03:00:00,101.735,101.79,101.645,101.66,16132400000.0
2008-04-17 03:30:00,101.66,101.72,101.65,101.72,3522500000.0
2008-04-17 04:00:00,101.72,101.73,101.66,101.7,2892600000.0
2008-04-17 04:30:00,101.7,101.725,101.645,101.705,2553900000.0
2008-04-17 05:00:00,101.705,101.73,101.64,101.64,5140500000.0
2008-04-17 05:30:00,101.64,101.7,101.585,101.64,7594100000.0
2008-04-17 06:00:00,101.64,101.67,101.56,101.67,11374600000.0
2008-04-17 06:30:00,101.68,101.84,101.66,101.69,6593600000.0
2008-04-17 07:00:00,101.69,101.92,101.69,101.895,5614500000.0
2008-04-17 07:30:00,101.895,101.985,101.805,101.975,2029100000.0
2008-04-17 08:00:00,101.97,101.98,101.805,101.91,2608900000.0
2008-04-17 08:30:00,101.91,101.95,101.74,101.795,4995100000.0
2008-04-17 09:00:00,101.795,101.955,101.735,101.78,1677300000.0
2008-04-17 09:30:00,101.78,101.87,101.625,101.745,1650500000.0
2008-04-17 10:00:00,101.745,101.885,101.65,101.695,1685800000.0
2008-04-17 10:30:00,101.695,101.805,101.52,101.75,1308900000.0
2008-04-17 11:00:00,101.75,101.86,101.65,101.73,1527300000.0
2008-04-17 11:30:00,101.73,101.98,101.72,101.81,1662600000.0
2008-04-17 12:00:00,101.81,102.07,101.62,102.01,2285600000.0
2008-04-17 12:30:00,102.02,102.17,101.87,101.995,2567400000.0
2008-04-17 13:00:00,101.86,102.44,101.7,102.31,2678300000.0
2008-04-17 13:30:00,102.31,102.58,102.25,102.515,2738700000.0
2008-04-17 14:00:00,102.515,102.525,101.94,102.04,2885500000.0
2008-04-17 14:30:00,102.04,102.2,101.635,101.73,2087900000.0
2008-04-17 15:00:00,101.73,101.76,101.45,101.465,846400000.0
2008-04-17 15:30:00,101.465,101.57,101.285,101.37,1202500000.0
2008-04-17 16:00:00,101.37,101.405,100.83,101.185,1048960000.0
2008-04-17 16:30:00,101.185,101.32,101.05,101.05,771240000.0
2008-04-17 17:00:00,101.06,101.205,100.845,101.02,659320000.0
2008-04-17 17:30:00,101.02,101.15,100.91,101.12,714260000.0
2008-04-17 18:00:00,101.12,101.14,100.96,101.03,546080000.0
2008-04-17 18:30:00,101.025,101.23,100.995,101.14,675580000.0
2008-04-17 19:00:00,101.14,101.53,101.14,101.515,1122540000.0
2008-04-17 19:30:00,101.52,101.61,101.395,101.465,864920000.0
2008-04-17 20:00:00,101.465,101.475,101.3,101.395,669320000.0
2008-04-17 20:30:00,101.395,101.5,101.21,101.21,708660000.0
2008-04-17 21:00:00,101.215,101.26,101.115,101.16,814940000.0
2008-04-17 21:30:00,101.16,101.365,101.14,101.28,626400000.0
2008-04-17 22:00:00,101.275,101.57,101.265,101.57,435700000.0
2008-04-17 22:30:00,101.57,101.615,101.34,101.34,530020000.0
2008-04-17 23:00:00,101.39,101.555,101.38,101.47,224440000.0
2008-04-17 23:30:00,101.47,101.51,101.39,101.4,2079900000.0
2008-04-18 00:00:00,101.4,101.42,101.29,101.37,4038100000.0
2008-04-18 00:30:00,101.37,101.43,101.31,101.39,7392900000.0
2008-04-18 01:00:00,101.39,101.4,101.3,101.35,6984500000.0
2008-04-18 01:30:00,101.35,101.37,101.27,101.28,4080800000.0
2008-04-18 02:00:00,101.28,101.625,101.28,101.59,8023240000.0
2008-04-18 02:30:00,101.59,101.71,101.58,101.65,4802780000.0
2008-04-18 03:00:00,101.65,101.71,101.62,101.64,3737500000.0
2008-04-18 03:30:00,101.64,101.665,101.535,101.6,5493700000.0
2008-04-18 04:00:00,101.6,101.69,101.59,101.6,3890400000.0
2008-04-18 04:30:00,101.6,101.62,101.5,101.51,2640700000.0
2008-04-18 05:00:00,101.51,101.59,101.51,101.52,2064500000.0
2008-04-18 05:30:00,101.52,101.55,101.45,101.48,2481200000.0
2008-04-18 06:00:00,101.48,101.54,101.45,101.455,2807700000.0
2008-04-18 06:30:00,101.455,101.485,101.385,101.475,2772900000.0
2008-04-18 07:00:00,101.475,101.52,101.435,101.475,1716200000.0
2008-04-18 07:30:00,101.475,101.6,101.42,101.6,1081320000.0
2008-04-18 08:00:00,101.6,101.6,101.43,101.47,882140000.0
2008-04-18 08:30:00,101.47,101.545,101.395,101.535,998120000.0
2008-04-18 09:00:00,101.535,101.67,101.5,101.635,705140000.0
2008-04-18 09:30:00,101.635,101.935,101.61,101.75,757900000.0
2008-04-18 10:00:00,101.75,101.815,101.62,101.66,718800000.0
2008-04-18 10:30:00,101.66,101.975,101.585,101.95,919360000.0
2008-04-18 11:00:00,101.95,102.215,101.95,102.105,1821560000.0
2008-04-18 11:30:00,102.105,102.17,101.84,102.02,1048260000.0
2008-04-18 12:00:00,102.02,102.085,101.745,101.745,956980000.0
2008-04-18 12:30:00,101.74,102.47,101.59,102.36,1087560000.0
2008-04-18 13:00:00,102.36,102.545,102.25,102.485,650400000.0
2008-04-18 13:30:00,102.485,103.05,102.46,102.995,2318880000.0
2008-04-18 14:00:00,102.995,103.03,102.69,102.83,2716800000.0
2008-04-18 14:30:00,102.83,103.11,102.675,102.975,2750100000.0
2008-04-18 15:00:00,102.975,103.34,102.86,103.27,2018600000.0
2008-04-18 15:30:00,103.27,103.89,103.27,103.82,2361200000.0
2008-04-18 16:00:00,103.82,103.83,103.51,103.57,2199900000.0
2008-04-18 16:30:00,103.57,103.63,103.3,103.33,2538100000.0
2008-04-18 17:00:00,103.33,103.52,103.28,103.505,1975200000.0
2008-04-18 17:30:00,103.5,103.71,103.37,103.67,1818700000.0
2008-04-18 18:00:00,103.67,103.81,103.63,103.645,1506000000.0
2008-04-18 18:30:00,103.64,103.675,103.38,103.38,1122900000.0
2008-04-18 19:00:00,103.38,103.45,103.23,103.35,1263600000.0
2008-04-18 19:30:00,103.35,103.5,103.21,103.4,1324700000.0
2008-04-18 20:00:00,103.38,103.41,103.16,103.17,996300000.0
2008-04-18 20:30:00,103.17,103.5,103.09,103.25,1435500000.0
2008-04-18 21:00:00,103.25,103.27,103.12,103.18,988300000.0
2008-04-18 21:30:00,103.18,103.22,103.14,103.17,894500000.0
2008-04-18 22:00:00,103.17,103.24,103.13,103.21,894300000.0
2008-04-18 22:30:00,103.21,103.26,103.115,103.2,2878400000.0
2008-04-20 23:00:00,103.28,103.34,103.245,103.28,5522900000.0
2008-04-20 23:30:00,103.28,103.33,103.15,103.25,7734400000.0
2008-04-21 00:00:00,103.25,103.29,103.21,103.22,761800000.0
2008-04-21 00:30:00,103.22,103.49,103.19,103.455,1742400000.0
2008-04-21 01:00:00,103.455,103.49,103.23,103.23,1860900000.0
2008-04-21 01:30:00,103.235,103.25,103.13,103.2,1618200000.0
2008-04-21 02:00:00,103.2,103.29,103.16,103.25,2608400000.0
2008-04-21 02:30:00,103.25,103.41,103.13,103.37,5499700000.0
2008-04-21 03:00:00,103.37,103.43,103.28,103.33,4076200000.0
2008-04-21 03:30:00,103.33,103.42,103.28,103.39,5307000000.0
2008-04-21 04:00:00,103.39,103.45,103.38,103.44,4710100000.0
2008-04-21 04:30:00,103.44,103.45,103.34,103.36,2394800000.0
2008-04-21 05:00:00,103.36,103.41,103.34,103.37,1154100000.0
2008-04-21 05:30:00,103.37,103.39,103.32,103.33,461400000.0
2008-04-21 06:00:00,103.33,103.345,103.26,103.28,1769000000.0
2008-04-21 06:30:00,103.28,103.35,103.22,103.33,1440100000.0
2008-04-21 07:00:00,103.33,103.44,103.31,103.41,1944600000.0
2008-04-21 07:30:00,103.41,103.41,103.31,103.38,750200000.0
2008-04-21 08:00:00,103.38,103.54,103.355,103.5,1759500000.0
2008-04-21 08:30:00,103.5,103.52,103.33,103.52,2069400000.0
2008-04-21 09:00:00,103.52,103.52,103.23,103.375,1584100000.0
2008-04-21 09:30:00,103.37,103.415,102.82,102.825,1907000000.0
2008-04-21 10:00:00,102.82,102.88,102.56,102.72,1820500000.0
2008-04-21 10:30:00,102.72,102.81,102.535,102.79,1381400000.0
2008-04-21 11:00:00,102.79,102.915,102.67,102.84,1476700000.0
2008-04-21 11:30:00,102.84,102.98,102.705,102.97,1145200000.0
2008-04-21 12:00:00,102.975,102.98,102.73,102.75,1021700000.0
2008-04-21 12:30:00,102.75,102.76,102.42,102.455,1291400000.0
2008-04-21 13:00:00,102.455,102.7,102.19,102.61,1711400000.0
2008-04-21 13:30:00,102.61,103.045,102.59,102.965,1949000000.0
2008-04-21 14:00:00,102.965,103.28,102.925,103.19,2384700000.0
2008-04-21 14:30:00,103.18,103.35,102.98,103.06,2886900000.0
2008-04-21 15:00:00,103.07,103.085,102.83,102.96,1480200000.0
2008-04-21 15:30:00,102.96,103.28,102.93,103.25,1687700000.0
2008-04-21 16:00:00,103.25,103.25,102.77,102.84,1661500000.0
2008-04-21 16:30:00,102.84,103.06,102.42,102.42,1655300000.0
2008-04-21 17:00:00,102.42,102.91,102.4,102.8,1530400000.0
2008-04-21 17:30:00,102.8,102.8,102.51,102.69,1359200000.0
2008-04-21 18:00:00,102.69,102.7,102.57,102.61,979700000.0
2008-04-21 18:30:00,102.61,102.72,102.57,102.715,724500000.0
2008-04-21 19:00:00,102.715,102.865,102.57,102.58,954900000.0
2008-04-21 19:30:00,102.58,102.62,102.4,102.58,912600000.0
2008-04-21 20:00:00,102.58,102.62,102.355,102.36,1068600000.0
2008-04-21 20:30:00,102.37,102.58,102.37,102.37,1073000000.0
2008-04-21 21:00:00,102.37,102.52,102.35,102.48,682900000.0
2008-04-21 21:30:00,102.48,102.63,102.42,102.555,633000000.0
2008-04-21 22:00:00,102.55,102.58,102.52,102.55,381900000.0
2008-04-21 22:30:00,102.55,102.68,102.525,102.63,509500000.0
2008-04-21 23:00:00,102.62,102.7,102.565,102.655,389200000.0
2008-04-21 23:30:00,102.655,102.655,102.525,102.59,1108500000.0
2008-04-22 00:00:00,102.59,102.73,102.59,102.715,1681900000.0
2008-04-22 00:30:00,102.71,102.72,102.475,102.66,1649000000.0
2008-04-22 01:00:00,102.66,102.745,102.65,102.665,1344100000.0
2008-04-22 01:30:00,102.665,102.665,102.38,102.56,2513500000.0
2008-04-22 02:00:00,102.56,102.66,102.53,102.59,3358500000.0
2008-04-22 02:30:00,102.59,102.64,102.38,102.41,2759000000.0
2008-04-22 03:00:00,102.415,102.51,102.38,102.42,1520400000.0
2008-04-22 03:30:00,102.42,102.42,102.105,102.22,3045900000.0
2008-04-22 04:00:00,102.22,102.325,102.095,102.25,4028300000.0
2008-04-22 04:30:00,102.25,102.365,102.16,102.17,4940900000.0
2008-04-22 05:00:00,102.17,102.3,102.17,102.245,3944100000.0
2008-04-22 05:30:00,102.245,102.245,102.115,102.19,1791800000.0
2008-04-22 06:00:00,102.19,102.295,102.155,102.18,4704400000.0
2008-04-22 06:30:00,102.18,102.265,102.18,102.23,5678300000.0
2008-04-22 07:00:00,102.23,102.38,102.185,102.37,2786500000.0
2008-04-22 07:30:00,102.37,102.49,102.175,102.24,1742600000.0
2008-04-22 08:00:00,102.23,102.32,102.06,102.09,1867900000.0
2008-04-22 08:30:00,102.09,102.31,101.99,102.275,2116200000.0
2008-04-22 09:00:00,102.275,102.31,102.135,102.205,1523700000.0
2008-04-22 09:30:00,102.205,102.45,102.16,102.355,1764600000.0
2008-04-22 10:00:00,102.36,102.61,102.185,102.475,1810700000.0
2008-04-22 10:30:00,102.475,102.54,102.29,102.47,1632400000.0
2008-04-22 11:00:00,102.47,102.505,102.27,102.43,1640300000.0
2008-04-22 11:30:00,102.42,102.505,102.275,102.42,1194100000.0
2008-04-22 12:00:00,102.425,102.56,102.355,102.425,1646200000.0
2008-04-22 12:30:00,102.43,102.53,102.365,102.45,1161200000.0
2008-04-22 13:00:00,102.445,102.645,102.295,102.32,1377000000.0
2008-04-22 13:30:00,102.315,102.41,102.1,102.185,1549100000.0
2008-04-22 14:00:00,102.185,102.63,102.175,102.44,1504100000.0
2008-04-22 14:30:00,102.44,102.68,102.44,102.57,1857600000.0
2008-04-22 15:00:00,102.46,102.55,101.83,101.97,3554200000.0
2008-04-22 15:30:00,101.97,102.095,101.82,101.96,2950400000.0
2008-04-22 16:00:00,101.98,102.305,101.92,101.955,3953000000.0
2008-04-22 16:30:00,101.95,102.31,101.93,102.24,3299800000.0
2008-04-22 17:00:00,102.245,102.42,102.05,102.335,3104300000.0
2008-04-22 17:30:00,102.335,102.66,102.275,102.35,2709100000.0
2008-04-22 18:00:00,102.35,102.555,102.325,102.405,1997600000.0
2008-04-22 18:30:00,102.405,102.44,102.13,102.15,1876500000.0
2008-04-22 19:00:00,102.15,102.28,102.045,102.225,1478700000.0
2008-04-22 19:30:00,102.225,102.285,102.075,102.11,1235400000.0
2008-04-22 20:00:00,102.11,102.33,102.085,102.265,1454200000.0
2008-04-22 20:30:00,102.265,102.31,102.06,102.065,2191000000.0
2008-04-22 21:00:00,102.065,102.235,102.05,102.195,954700000.0
2008-04-22 21:30:00,102.195,102.36,102.145,102.225,934400000.0
2008-04-22 22:00:00,102.225,102.3,102.12,102.16,921400000.0
2008-04-22 22:30:00,102.16,102.25,102.13,102.16,868500000.0
2008-04-22 23:00:00,102.16,102.21,102.09,102.11,3941300000.0
2008-04-22 23:30:00,102.11,102.18,101.98,102.05,3977600000.0
2008-04-23 00:00:00,102.05,102.245,102.05,102.08,5412700000.0
2008-04-23 00:30:00,102.08,102.13,102.02,102.13,4259300000.0
2008-04-23 01:00:00,102.13,102.17,102.08,102.15,3232300000.0
2008-04-23 01:30:00,102.15,102.15,102.035,102.05,3871800000.0
2008-04-23 02:00:00,102.05,102.18,102.03,102.14,4979600000.0
2008-04-23 02:30:00,102.14,102.29,102.125,102.2,6734000000.0
2008-04-23 03:00:00,102.2,102.29,102.12,102.26,8059400000.0
2008-04-23 03:30:00,102.26,102.34,102.22,102.27,10676600000.0
2008-04-23 04:00:00,102.27,102.29,102.13,102.15,9517000000.0
2008-04-23 04:30:00,102.15,102.24,102.13,102.22,2899600000.0
2008-04-23 05:00:00,102.22,102.24,102.07,102.085,1823100000.0
2008-04-23 05:30:00,102.085,102.175,102.085,102.105,1062700000.0
2008-04-23 06:00:00,102.105,102.135,102.095,102.11,2952900000.0
2008-04-23 06:30:00,102.115,102.205,102.11,102.205,2229400000.0
2008-04-23 07:00:00,102.215,102.31,102.165,102.265,3722500000.0
2008-04-23 07:30:00,102.265,102.265,102.08,102.185,1085600000.0
2008-04-23 08:00:00,102.185,102.315,102.07,102.075,2678200000.0
2008-04-23 08:30:00,102.075,102.135,101.925,102.025,2774700000.0
2008-04-23 09:00:00,102.025,102.115,101.92,102.02,2072600000.0
2008-04-23 09:30:00,102.025,102.135,102.005,102.1,2341100000.0
2008-04-23 10:00:00,102.1,102.195,102.07,102.195,1268100000.0
2008-04-23 10:30:00,102.185,102.335,102.16,102.305,1550200000.0
2008-04-23 11:00:00,102.305,102.485,102.29,102.455,1561900000.0
2008-04-23 11:30:00,102.455,102.52,102.32,102.32,1172900000.0
2008-04-23 12:00:00,102.325,102.435,102.24,102.355,1264700000.0
2008-04-23 12:30:00,102.36,102.49,102.2,102.24,1393000000.0
2008-04-23 13:00:00,102.24,102.245,101.955,102.005,1662200000.0
2008-04-23 13:30:00,102.005,102.115,101.765,101.82,2138200000.0
2008-04-23 14:00:00,101.82,101.825,101.44,101.47,2344600000.0
2008-04-23 14:30:00,101.47,101.47,100.915,101.215,2737600000.0
2008-04-23 15:00:00,101.215,101.475,101.2,101.33,2232100000.0
2008-04-23 15:30:00,101.33,101.36,101.11,101.275,2214000000.0
2008-04-23 16:00:00,101.265,101.35,101.15,101.3,2483300000.0
2008-04-23 16:30:00,101.3,101.715,101.275,101.66,3131500000.0
2008-04-23 17:00:00,101.66,101.76,101.58,101.635,2445900000.0
2008-04-23 17:30:00,101.635,101.725,101.545,101.565,2110600000.0
2008-04-23 18:00:00,101.565,101.59,101.335,101.405,1468900000.0
2008-04-23 18:30:00,101.4,101.47,101.28,101.34,1774900000.0
2008-04-23 19:00:00,101.34,101.57,101.285,101.565,1407900000.0
2008-04-23 19:30:00,101.565,101.83,101.535,101.8,3046900000.0
2008-04-23 20:00:00,101.805,101.9,101.74,101.74,4031600000.0
2008-04-23 20:30:00,101.74,101.82,101.645,101.74,2002800000.0
2008-04-23 21:00:00,101.74,101.815,101.685,101.71,1245700000.0
2008-04-23 21:30:00,101.71,101.72,101.65,101.705,990000000.0
2008-04-23 22:00:00,101.705,101.8,101.685,101.765,435500000.0
2008-04-23 22:30:00,101.765,101.815,101.59,101.6,1099000000.0
2008-04-23 23:00:00,101.6,101.61,101.48,101.6,6265900000.0
2008-04-23 23:30:00,101.6,101.67,101.57,101.67,2269800000.0
2008-04-24 00:00:00,101.67,101.73,101.64,101.69,1551900000.0
2008-04-24 00:30:00,101.69,101.74,101.66,101.73,1955700000.0
2008-04-24 01:00:00,101.73,101.75,101.545,101.56,2034400000.0
2008-04-24 01:30:00,101.56,101.695,101.545,101.69,3381100000.0
2008-04-24 02:00:00,101.69,101.72,101.555,101.635,6456600033.0
2008-04-24 02:30:00,101.635,101.665,101.53,101.555,3145200010.0
2008-04-24 03:00:00,101.565,101.575,101.415,101.53,8566200036.0
2008-04-24 03:30:00,101.53,101.71,101.525,101.645,4033100008.0
2008-04-24 04:00:00,101.645,101.67,101.565,101.63,3905100012.0
2008-04-24 04:30:00,101.63,101.7,101.615,101.665,4176000003.0
2008-04-24 05:00:00,101.665,101.755,101.625,101.685,4421400001.0
2008-04-24 05:30:00,101.685,101.82,101.675,101.78,5227800000.0
2008-04-24 06:00:00,101.78,101.81,101.725,101.75,1333000000.0
2008-04-24 06:30:00,101.75,101.82,101.735,101.815,1324499999.0
2008-04-24 07:00:00,101.815,101.815,101.715,101.745,2913599996.0
2008-04-24 07:30:00,101.745,101.825,101.715,101.79,1009300000.0
2008-04-24 08:00:00,101.785,101.79,101.66,101.71,2138100000.0
2008-04-24 08:30:00,101.71,101.965,101.645,101.855,2692300000.0
2008-04-24 09:00:00,101.855,102.015,101.835,102.005,1935050000.0
2008-04-24 09:30:00,102.01,102.19,101.83,101.925,1713850000.0
2008-04-24 10:00:00,101.93,102.035,101.775,101.88,3046550000.0
2008-04-24 10:30:00,101.88,102.08,101.755,101.985,2106200000.0
2008-04-24 11:00:00,101.985,102.135,101.925,102.09,1908200000.0
2008-04-24 11:30:00,102.085,102.085,101.955,102.03,1108500000.0
2008-04-24 12:00:00,102.03,102.055,101.89,102.005,1328050000.0
2008-04-24 12:30:00,102.005,102.06,101.795,101.83,1081450000.0
2008-04-24 13:00:00,101.83,102.01,101.805,101.905,1293400000.0
2008-04-24 13:30:00,101.905,102.01,101.62,101.745,1925750000.0
2008-04-24 14:00:00,101.745,101.755,101.475,101.605,2146400000.0
2008-04-24 14:30:00,101.605,102.12,101.605,102.02,5177700000.0
2008-04-24 15:00:00,102.02,102.285,101.98,102.045,3650150000.0
2008-04-24 15:30:00,102.045,102.175,101.955,102.105,3320700000.0
2008-04-24 16:00:00,102.105,102.105,101.77,101.865,2930000000.0
2008-04-24 16:30:00,101.865,102.3,101.83,102.25,2631500000.0
2008-04-24 17:00:00,102.25,102.565,102.155,102.55,3992800000.0
2008-04-24 17:30:00,102.55,103.065,102.455,102.835,4429300000.0
2008-04-24 18:00:00,102.835,103.015,102.785,102.83,2346100000.0
2008-04-24 18:30:00,102.83,102.92,102.75,102.765,1555700000.0
2008-04-24 19:00:00,102.765,102.84,102.55,102.635,1461200000.0
2008-04-24 19:30:00,102.635,102.67,102.41,102.465,1246100000.0
2008-04-24 20:00:00,102.465,102.66,102.46,102.65,996300000.0
2008-04-24 20:30:00,102.65,102.92,102.6,102.915,1266300000.0
2008-04-24 21:00:00,102.905,102.935,102.79,102.79,932200000.0
2008-04-24 21:30:00,102.79,102.89,102.71,102.86,892400000.0
2008-04-24 22:00:00,102.855,102.93,102.79,102.86,940300000.0
2008-04-24 22:30:00,102.86,102.875,102.695,102.75,903700000.0
2008-04-24 23:00:00,102.69,102.775,102.67,102.775,2250200000.0
2008-04-24 23:30:00,102.775,102.87,102.73,102.78,1989500000.0
2008-04-25 00:00:00,102.78,102.83,102.715,102.78,2342800000.0
2008-04-25 00:30:00,102.78,102.835,102.745,102.75,2007700000.0
2008-04-25 01:00:00,102.76,102.845,102.735,102.8,2074400000.0
2008-04-25 01:30:00,102.8,102.845,102.72,102.82,2850500000.0
2008-04-25 02:00:00,102.82,102.94,102.79,102.815,3054000000.0
2008-04-25 02:30:00,102.815,102.93,102.77,102.92,2690300000.0
2008-04-25 03:00:00,102.92,102.93,102.77,102.835,5389600000.0
2008-04-25 03:30:00,102.835,102.87,102.745,102.83,1374000000.0
2008-04-25 04:00:00,102.83,102.85,102.75,102.78,641000000.0
2008-04-25 04:30:00,102.78,102.79,102.65,102.67,987100000.0
2008-04-25 05:00:00,102.67,102.725,102.64,102.67,6237700000.0
2008-04-25 05:30:00,102.67,102.82,102.62,102.81,1683700000.0
2008-04-25 06:00:00,102.81,102.86,102.59,102.67,2137400000.0
2008-04-25 06:30:00,102.67,102.67,102.48,102.49,1056700001.0
2008-04-25 07:00:00,102.49,102.57,102.39,102.53,1379400000.0
2008-04-25 07:30:00,102.53,102.63,102.53,102.625,912100001.0
2008-04-25 08:00:00,102.62,102.775,102.52,102.725,3055200000.0
2008-04-25 08:30:00,102.73,102.77,102.64,102.72,1264700000.0
2008-04-25 09:00:00,102.72,102.91,102.58,102.73,1565900000.0
2008-04-25 09:30:00,102.73,102.91,102.56,102.7,1614300000.0
2008-04-25 10:00:00,102.7,102.855,102.53,102.79,2286400000.0
2008-04-25 10:30:00,102.79,102.79,102.52,102.52,3194000000.0
2008-04-25 11:00:00,102.52,102.66,102.44,102.55,1627000000.0
2008-04-25 11:30:00,102.55,102.84,102.51,102.8,1762400000.0
2008-04-25 12:00:00,102.8,102.96,102.62,102.84,1493600000.0
2008-04-25 12:30:00,102.84,102.855,102.5,102.5,1432600000.0
2008-04-25 13:00:00,102.505,102.745,102.475,102.725,1660800000.0
2008-04-25 13:30:00,102.725,102.845,102.645,102.84,1460700000.0
2008-04-25 14:00:00,102.84,102.935,102.705,102.725,1924100000.0
2008-04-25 14:30:00,102.725,102.875,102.655,102.74,1842700000.0
2008-04-25 15:00:00,102.74,102.78,102.54,102.61,1393700000.0
2008-04-25 15:30:00,102.61,102.61,102.31,102.35,2459000000.0
2008-04-25 16:00:00,102.355,102.72,102.26,102.64,1522700000.0
2008-04-25 16:30:00,102.64,102.87,102.34,102.8,2452800000.0
2008-04-25 17:00:00,102.805,102.84,102.415,102.53,2431600000.0
2008-04-25 17:30:00,102.53,102.57,102.32,102.435,1717200000.0
2008-04-25 18:00:00,102.435,102.605,102.375,102.405,1068200000.0
2008-04-25 18:30:00,102.405,102.63,102.405,102.585,1317500000.0
2008-04-25 19:00:00,102.585,102.7,102.515,102.68,1162000000.0
2008-04-25 19:30:00,102.68,102.765,102.63,102.74,1114800000.0
2008-04-25 20:00:00,102.74,102.965,102.735,102.895,1210600000.0
2008-04-25 20:30:00,102.9,102.92,102.795,102.83,1097800000.0
2008-04-25 21:00:00,102.83,103.005,102.8,102.91,1406900000.0
2008-04-25 21:30:00,102.91,102.94,102.685,102.725,1161300000.0
2008-04-25 22:00:00,102.715,102.99,102.695,102.9,2869400000.0
2008-04-25 22:30:00,102.9,102.98,102.825,102.93,3371700000.0
2008-04-27 23:00:00,102.915,102.995,102.915,102.96,165600000.0
2008-04-27 23:30:00,102.96,103.06,102.96,103.06,582400000.0
2008-04-28 00:00:00,103.06,103.14,103.04,103.135,3021199998.0
2008-04-28 00:30:00,103.13,103.13,103.0,103.08,3375999985.0
2008-04-28 01:00:00,103.08,103.4,103.08,103.34,3030899995.0
2008-04-28 01:30:00,103.34,103.575,103.31,103.56,3449200004.0
2008-04-28 02:00:00,103.56,103.91,103.54,103.755,4303499996.0
2008-04-28 02:30:00,103.755,103.905,103.7,103.745,3620000007.0
2008-04-28 03:00:00,103.745,103.755,103.615,103.665,4668599997.0
2008-04-28 03:30:00,103.67,103.81,103.67,103.79,4686200001.0
2008-04-28 04:00:00,103.79,103.865,103.725,103.725,1706800004.0
2008-04-28 04:30:00,103.725,103.77,103.63,103.63,1874900000.0
2008-04-28 05:00:00,103.63,103.72,103.62,103.64,2374900010.0
2008-04-28 05:30:00,103.64,103.755,103.62,103.62,996100000.0
2008-04-28 06:00:00,103.62,103.63,103.5,103.55,913900000.0
2008-04-28 06:30:00,103.55,103.585,103.48,103.52,1101400000.0
2008-04-28 07:00:00,103.525,103.59,103.47,103.5,928300001.0
2008-04-28 07:30:00,103.5,103.67,103.49,103.67,510100000.0
2008-04-28 08:00:00,103.67,103.7,103.525,103.56,1232600000.0
2008-04-28 08:30:00,103.56,103.695,103.545,103.69,593700000.0
2008-04-28 09:00:00,103.695,103.71,103.425,103.58,1283300000.0
2008-04-28 09:30:00,103.58,103.76,103.555,103.705,1241400000.0
2008-04-28 10:00:00,103.705,103.705,103.295,103.315,1307500000.0
2008-04-28 10:30:00,103.32,103.45,103.28,103.3,916900000.0
2008-04-28 11:00:00,103.295,103.575,103.28,103.385,1159900000.0
2008-04-28 11:30:00,103.39,103.41,103.295,103.31,1111300000.0
2008-04-28 12:00:00,103.305,103.305,102.87,102.945,1665900000.0
2008-04-28 12:30:00,102.95,103.03,102.86,103.0,1090500000.0
2008-04-28 13:00:00,103.0,103.065,102.925,102.98,1067400000.0
2008-04-28 13:30:00,102.98,103.25,102.965,103.2,1123900000.0
2008-04-28 14:00:00,103.19,103.3,103.015,103.14,1391800000.0
2008-04-28 14:30:00,103.135,103.255,103.015,103.08,1682100000.0
2008-04-28 15:00:00,103.08,103.09,102.82,102.925,984800000.0
2008-04-28 15:30:00,102.925,102.96,102.66,102.78,1466400000.0
2008-04-28 16:00:00,102.78,102.84,102.6,102.74,1404100000.0
2008-04-28 16:30:00,102.745,102.82,102.53,102.73,1123200000.0
2008-04-28 17:00:00,102.74,102.8,102.545,102.59,949600000.0
2008-04-28 17:30:00,102.605,102.735,102.545,102.665,687600000.0
2008-04-28 18:00:00,102.67,102.89,102.65,102.88,673800000.0
2008-04-28 18:30:00,102.885,103.03,102.85,102.99,545900000.0
2008-04-28 19:00:00,102.98,103.05,102.97,103.04,220300000.0
2008-04-28 19:30:00,103.04,103.04,102.93,102.96,335500000.0
2008-04-28 20:00:00,102.96,103.05,102.905,103.005,578100000.0
2008-04-28 20:30:00,103.005,103.12,102.95,103.005,881900000.0
2008-04-28 21:00:00,103.01,103.05,102.88,102.9,420000000.0
2008-04-28 21:30:00,102.9,102.975,102.85,102.865,519900000.0
2008-04-28 22:00:00,102.87,102.92,102.76,102.85,399200000.0
2008-04-28 22:30:00,102.855,103.025,102.78,102.88,673999999.0
2008-04-28 23:00:00,102.88,102.88,102.715,102.715,999200000.0
2008-04-28 23:30:00,102.715,102.8,102.7,102.77,629000000.0
2008-04-29 00:00:00,102.76,102.93,102.7,102.9,3383300000.0
2008-04-29 00:30:00,102.9,102.925,102.81,102.875,1325500000.0
2008-04-29 01:00:00,102.88,102.915,102.855,102.89,1222800001.0
2008-04-29 01:30:00,102.9,102.9,102.77,102.77,1007700000.0
2008-04-29 02:00:00,102.77,102.905,102.695,102.82,2076000000.0
2008-04-29 02:30:00,102.82,102.865,102.78,102.82,1390800000.0
2008-04-29 03:00:00,102.82,102.96,102.79,102.91,1253800000.0
2008-04-29 03:30:00,102.91,102.92,102.74,102.76,3334299999.0
2008-04-29 04:00:00,102.76,102.88,102.76,102.82,1842199998.0
2008-04-29 04:30:00,102.83,102.83,102.76,102.785,525899999.0
2008-04-29 05:00:00,102.78,102.79,102.76,102.76,767699999.0
2008-04-29 05:30:00,102.76,102.77,102.66,102.72,884100000.0
2008-04-29 06:00:00,102.72,102.83,102.695,102.83,998800000.0
2008-04-29 06:30:00,102.83,102.85,102.75,102.77,973900001.0
2008-04-29 07:00:00,102.77,102.9,102.765,102.825,660199999.0
2008-04-29 07:30:00,102.825,102.885,102.785,102.85,463800000.0
2008-04-29 08:00:00,102.855,103.045,102.745,102.76,1073500000.0
2008-04-29 08:30:00,102.76,102.82,102.62,102.71,1047600000.0
2008-04-29 09:00:00,102.705,102.95,102.625,102.74,1280600000.0
2008-04-29 09:30:00,102.735,102.85,102.635,102.785,847200000.0
2008-04-29 10:00:00,102.795,102.99,102.69,102.95,1059400000.0
2008-04-29 10:30:00,102.935,103.03,102.845,102.97,927700000.0
2008-04-29 11:00:00,102.97,103.13,102.895,103.11,641200000.0
2008-04-29 11:30:00,103.1,103.1,102.925,102.99,466200000.0
2008-04-29 12:00:00,102.99,103.03,102.78,102.78,687000000.0
2008-04-29 12:30:00,102.78,102.815,102.67,102.75,774300000.0
2008-04-29 13:00:00,102.76,102.855,102.64,102.725,679700000.0
2008-04-29 13:30:00,102.72,102.815,102.38,102.51,770300000.0
2008-04-29 14:00:00,102.515,102.79,102.39,102.66,943500000.0
2008-04-29 14:30:00,102.66,102.69,102.49,102.58,703500000.0
2008-04-29 15:00:00,102.59,102.61,102.39,102.51,752300000.0
2008-04-29 15:30:00,102.51,102.58,102.35,102.35,929400000.0
2008-04-29 16:00:00,102.49,102.61,101.78,101.97,1656900000.0
2008-04-29 16:30:00,101.98,102.275,101.83,101.84,1401100000.0
2008-04-29 17:00:00,101.84,102.11,101.81,102.09,926000000.0
2008-04-29 17:30:00,102.09,102.17,101.98,102.06,658900000.0
2008-04-29 18:00:00,102.065,102.205,102.015,102.1,550000000.0
2008-04-29 18:30:00,102.105,102.25,102.045,102.2,621800000.0
2008-04-29 19:00:00,102.2,102.28,102.16,102.24,446700000.0
2008-04-29 19:30:00,102.24,102.39,102.16,102.39,629500000.0
2008-04-29 20:00:00,102.395,102.48,102.28,102.48,501100000.0
2008-04-29 20:30:00,102.47,102.735,102.43,102.73,883500000.0
2008-04-29 21:00:00,102.73,102.74,102.63,102.68,530900000.0
2008-04-29 21:30:00,102.67,102.8,102.67,102.8,384700000.0
2008-04-29 22:00:00,102.79,102.92,102.775,102.82,337400000.0
2008-04-29 22:30:00,102.815,102.855,102.67,102.69,358600000.0
2008-04-29 23:00:00,102.69,102.72,102.61,102.65,219200000.0
2008-04-29 23:30:00,102.65,102.7,102.59,102.67,671200000.0
2008-04-30 00:00:00,102.69,102.74,102.64,102.715,1691900000.0
2008-04-30 00:30:00,102.715,102.75,102.66,102.71,1990200008.0
2008-04-30 01:00:00,102.71,102.76,102.62,102.63,2753000003.0
2008-04-30 01:30:00,102.63,102.66,102.565,102.625,5643399989.0
2008-04-30 02:00:00,102.625,102.73,102.575,102.645,2700100000.0
2008-04-30 02:30:00,102.645,102.76,102.6,102.65,5332699991.0
2008-04-30 03:00:00,102.65,102.69,102.62,102.65,1067800000.0
2008-04-30 03:30:00,102.65,102.77,102.63,102.71,2689999998.0
2008-04-30 04:00:00,102.71,102.75,102.635,102.74,2443300001.0
2008-04-30 04:30:00,102.74,102.77,102.69,102.695,4038799995.0
2008-04-30 05:00:00,102.695,102.725,102.62,102.68,3125199997.0
2008-04-30 05:30:00,102.68,102.78,102.68,102.77,1186400000.0
2008-04-30 06:00:00,102.765,102.77,102.6,102.6,1618800002.0
2008-04-30 06:30:00,102.6,102.635,102.55,102.57,2781799999.0
2008-04-30 07:00:00,102.575,102.605,102.48,102.48,1593200000.0
2008-04-30 07:30:00,102.48,102.54,102.48,102.48,1277800001.0
2008-04-30 08:00:00,102.48,102.5,102.39,102.44,2095500001.0
2008-04-30 08:30:00,102.445,102.54,102.31,102.4,2619100000.0
2008-04-30 09:00:00,102.4,102.63,102.38,102.61,920100000.0
2008-04-30 09:30:00,102.61,102.87,102.61,102.85,948600000.0
2008-04-30 10:00:00,102.84,102.93,102.675,102.885,1063700000.0
2008-04-30 10:30:00,102.89,102.955,102.78,102.815,1088200000.0
2008-04-30 11:00:00,102.815,102.99,102.79,102.87,726500000.0
2008-04-30 11:30:00,102.87,103.1,102.86,102.99,779000000.0
2008-04-30 12:00:00,102.99,103.21,102.98,103.14,725600000.0
2008-04-30 12:30:00,103.14,103.36,103.14,103.23,1100800000.0
2008-04-30 13:00:00,103.22,103.5,103.22,103.42,1224400000.0
2008-04-30 13:30:00,103.425,103.62,103.4,103.55,1481500000.0
2008-04-30 14:00:00,103.545,103.815,103.5,103.68,1997800000.0
2008-04-30 14:30:00,103.68,103.83,103.44,103.79,1783600000.0
2008-04-30 15:00:00,103.79,104.105,103.73,104.01,1294410000.0
2008-04-30 15:30:00,104.01,104.08,103.88,103.94,1549600000.0
2008-04-30 16:00:00,103.95,104.015,103.655,103.8,1085300000.0
2008-04-30 16:30:00,103.81,103.85,103.545,103.755,1109600000.0
2008-04-30 17:00:00,103.75,103.83,103.225,103.45,1649700000.0
2008-04-30 17:30:00,103.455,103.73,103.38,103.555,864700000.0
2008-04-30 18:00:00,103.55,103.58,103.385,103.56,791900000.0
2008-04-30 18:30:00,103.56,103.61,103.37,103.49,552100000.0
2008-04-30 19:00:00,103.485,103.55,103.4,103.47,567800000.0
2008-04-30 19:30:00,103.48,103.68,103.44,103.615,582700000.0
2008-04-30 20:00:00,103.625,103.95,103.44,103.72,1804000000.0
2008-04-30 20:30:00,103.7,103.885,103.39,103.405,1849900000.0
2008-04-30 21:00:00,103.41,103.43,103.12,103.155,1323600000.0
2008-04-30 21:30:00,103.16,103.36,103.05,103.225,672400000.0
2008-04-30 22:00:00,103.23,103.305,103.1,103.3,346300000.0
2008-04-30 22:30:00,103.3,103.305,102.975,103.05,403700000.0
2008-04-30 23:00:00,103.03,103.17,102.99,103.12,770500000.0
2008-04-30 23:30:00,103.12,103.35,103.1,103.22,879800000.0
2008-05-01 00:00:00,103.22,103.26,103.03,103.07,2383900000.0
2008-05-01 00:30:00,103.07,103.11,102.98,103.02,1843600000.0
2008-05-01 01:00:00,103.02,103.21,103.02,103.16,2008100000.0
2008-05-01 01:30:00,103.16,103.16,103.085,103.12,2434100001.0
2008-05-01 02:00:00,103.12,103.18,102.925,103.075,3544099999.0
2008-05-01 02:30:00,103.07,103.16,102.985,102.985,4139299999.0
2008-05-01 03:00:00,102.985,103.02,102.905,103.0,5419099993.0
2008-05-01 03:30:00,103.0,103.02,102.86,102.91,4163900000.0
2008-05-01 04:00:00,102.91,102.96,102.82,102.83,2822500002.0
2008-05-01 04:30:00,102.83,102.86,102.81,102.85,791700000.0
2008-05-01 05:00:00,102.84,102.95,102.84,102.9,801200000.0
2008-05-01 05:30:00,102.9,102.945,102.89,102.895,621900000.0
2008-05-01 06:00:00,102.895,102.94,102.84,102.89,2618299985.0
2008-05-01 06:30:00,102.9,102.9,102.81,102.89,826199999.0
2008-05-01 07:00:00,102.87,102.89,102.765,102.765,874700000.0
2008-05-01 07:30:00,102.765,102.885,102.725,102.865,503700000.0
2008-05-01 08:00:00,102.86,102.915,102.79,102.865,1570600000.0
2008-05-01 08:30:00,102.865,102.87,102.63,102.695,1484800000.0
2008-05-01 09:00:00,102.69,103.005,102.65,102.935,725500000.0
2008-05-01 09:30:00,102.935,103.075,102.74,102.985,782600000.0
2008-05-01 10:00:00,102.975,103.0,102.855,102.88,469000000.0
2008-05-01 10:30:00,102.88,102.975,102.74,102.805,849400000.0
2008-05-01 11:00:00,102.805,102.88,102.695,102.875,423400000.0
2008-05-01 11:30:00,102.87,102.975,102.81,102.815,440900000.0
2008-05-01 12:00:00,102.815,103.2,102.805,103.1,560800000.0
2008-05-01 12:30:00,103.085,103.19,102.99,103.13,557100000.0
2008-05-01 13:00:00,103.125,103.185,103.05,103.125,346300000.0
2008-05-01 13:30:00,103.125,103.205,103.015,103.13,600600000.0
2008-05-01 14:00:00,103.14,103.185,102.91,102.915,840100000.0
2008-05-01 14:30:00,102.915,102.915,102.03,102.045,1039300000.0
2008-05-01 15:00:00,102.045,102.16,101.95,102.01,679800000.0
2008-05-01 15:30:00,102.01,102.28,101.995,102.055,802000000.0
2008-05-01 16:00:00,102.135,102.385,102.02,102.215,1110800000.0
2008-05-01 16:30:00,102.205,102.23,101.57,101.835,1406600000.0
2008-05-01 17:00:00,101.845,102.025,101.775,101.815,565200000.0
2008-05-01 17:30:00,101.82,102.165,101.795,102.1,454900000.0
2008-05-01 18:00:00,102.11,102.305,102.035,102.205,596100000.0
2008-05-01 18:30:00,102.205,102.36,102.15,102.3,863300000.0
2008-05-01 19:00:00,102.3,102.545,102.27,102.505,1109100000.0
2008-05-01 19:30:00,102.5,102.545,102.35,102.365,770300000.0
2008-05-01 20:00:00,102.365,102.49,102.265,102.36,746600000.0
2008-05-01 20:30:00,102.355,102.685,102.355,102.435,819500000.0
2008-05-01 21:00:00,102.44,102.5,102.35,102.405,492300000.0
2008-05-01 21:30:00,102.405,102.43,102.31,102.375,262300000.0
2008-05-01 22:00:00,102.37,102.615,102.37,102.6,413600000.0
2008-05-01 22:30:00,102.595,102.62,102.36,102.405,300500000.0
2008-05-01 23:00:00,102.45,102.45,102.22,102.29,540900000.0
2008-05-01 23:30:00,102.29,102.37,102.28,102.34,642700000.0
2008-05-02 00:00:00,102.35,102.485,102.34,102.45,1326300000.0
2008-05-02 00:30:00,102.455,102.57,102.455,102.545,676700000.0
2008-05-02 01:00:00,102.545,102.545,102.435,102.49,918400000.0
2008-05-02 01:30:00,102.49,102.53,102.435,102.5,3279399999.0
2008-05-02 02:00:00,102.5,102.55,102.44,102.505,2390199996.0
2008-05-02 02:30:00,102.495,102.69,102.495,102.65,7394499980.0
2008-05-02 03:00:00,102.65,102.75,102.545,102.65,5238599979.0
2008-05-02 03:30:00,102.65,102.79,102.64,102.76,2831499990.0
2008-05-02 04:00:00,102.75,102.78,102.71,102.76,1157299995.0
2008-05-02 04:30:00,102.76,102.78,102.66,102.745,1874400005.0
2008-05-02 05:00:00,102.745,102.755,102.59,102.63,3138399998.0
2008-05-02 05:30:00,102.63,102.72,102.63,102.695,707100000.0
2008-05-02 06:00:00,102.695,102.73,102.63,102.65,581800000.0
2008-05-02 06:30:00,102.65,102.715,102.62,102.69,696200000.0
2008-05-02 07:00:00,102.715,102.83,102.7,102.74,1384500003.0
2008-05-02 07:30:00,102.74,102.84,102.73,102.84,268600000.0
2008-05-02 08:00:00,102.84,102.88,102.695,102.76,1169200000.0
2008-05-02 08:30:00,102.76,102.99,102.715,102.85,1746600000.0
2008-05-02 09:00:00,102.85,102.97,102.72,102.81,1191500000.0
2008-05-02 09:30:00,102.81,102.845,102.43,102.54,1374375000.0
2008-05-02 10:00:00,102.54,102.88,102.53,102.735,1543100000.0
2008-05-02 10:30:00,102.735,102.995,102.685,102.945,1740200000.0
2008-05-02 11:00:00,102.945,102.965,102.725,102.8,1269000000.0
2008-05-02 11:30:00,102.805,102.935,102.79,102.88,472000000.0
2008-05-02 12:00:00,102.885,102.975,102.825,102.94,802000000.0
2008-05-02 12:30:00,102.945,103.01,102.855,102.875,877300000.0
2008-05-02 13:00:00,102.885,102.975,102.75,102.965,934200000.0
2008-05-02 13:30:00,102.965,103.27,102.945,103.135,1025100000.0
2008-05-02 14:00:00,103.12,103.24,102.825,102.935,1687500000.0
2008-05-02 14:30:00,103.075,103.745,103.075,103.38,4171300000.0
2008-05-02 15:00:00,103.36,103.375,102.925,103.165,3671400000.0
2008-05-02 15:30:00,103.165,103.315,103.05,103.17,2969800000.0
2008-05-02 16:00:00,103.175,103.41,103.095,103.13,2030000000.0
2008-05-02 16:30:00,103.13,103.33,103.115,103.225,3017100000.0
2008-05-02 17:00:00,103.225,103.465,103.215,103.46,2863000000.0
2008-05-02 17:30:00,103.465,103.555,103.395,103.42,2673400000.0
2008-05-02 18:00:00,103.42,103.445,103.235,103.305,1399100000.0
2008-05-02 18:30:00,103.31,103.32,103.19,103.245,656300000.0
2008-05-02 19:00:00,103.24,103.305,103.125,103.235,646300000.0
2008-05-02 19:30:00,103.235,103.33,103.135,103.31,831700000.0
2008-05-02 20:00:00,103.31,103.395,103.165,103.17,1412700000.0
2008-05-02 20:30:00,103.165,103.255,103.13,103.225,1397000000.0
2008-05-02 21:00:00,103.225,103.33,103.185,103.29,721900000.0
2008-05-02 21:30:00,103.29,103.38,103.26,103.37,838000000.0
2008-05-02 22:00:00,103.37,103.44,103.26,103.28,1163500000.0
2008-05-02 22:30:00,103.28,103.38,103.27,103.34,1539300000.0
2008-05-04 23:00:00,103.14,103.19,103.14,103.19,88800000.0
2008-05-04 23:30:00,103.19,103.26,103.125,103.24,303500000.0
2008-05-05 00:00:00,103.25,103.3,103.17,103.22,2537100000.0
2008-05-05 00:30:00,103.2,103.24,103.17,103.19,480600000.0
2008-05-05 01:00:00,103.195,103.385,103.195,103.36,1257499997.0
2008-05-05 01:30:00,103.35,103.4,103.33,103.37,1484799994.0
2008-05-05 02:00:00,103.37,103.405,103.32,103.35,835100000.0
2008-05-05 02:30:00,103.35,103.43,103.35,103.4,615499999.0
2008-05-05 03:00:00,103.4,103.49,103.32,103.35,3437799977.0
2008-05-05 03:30:00,103.35,103.5,103.35,103.395,1722499997.0
2008-05-05 04:00:00,103.385,103.39,103.295,103.33,701600003.0
2008-05-05 04:30:00,103.35,103.4,103.3,103.35,2569800001.0
2008-05-05 05:00:00,103.35,103.42,103.33,103.4,2976899993.0
2008-05-05 05:30:00,103.4,103.41,103.25,103.31,2726799968.0
2008-05-05 06:00:00,103.31,103.37,103.27,103.36,1775299987.0
2008-05-05 06:30:00,103.36,103.41,103.31,103.32,3033399989.0
2008-05-05 07:00:00,103.32,103.465,103.25,103.25,2055099996.0
2008-05-05 07:30:00,103.25,103.38,103.245,103.315,357599999.0
2008-05-05 08:00:00,103.31,103.39,103.295,103.325,292900000.0
2008-05-05 08:30:00,103.34,103.42,103.28,103.38,381200000.0
2008-05-05 09:00:00,103.385,103.42,103.32,103.385,378600000.0
2008-05-05 09:30:00,103.385,103.47,103.325,103.44,488200000.0
2008-05-05 10:00:00,103.44,103.445,103.32,103.42,356000000.0
2008-05-05 10:30:00,103.42,103.465,103.34,103.36,375400000.0
2008-05-05 11:00:00,103.365,103.445,103.34,103.375,208900000.0
2008-05-05 11:30:00,103.38,103.395,103.295,103.305,256000000.0
2008-05-05 12:00:00,103.305,103.37,103.295,103.35,271400000.0
2008-05-05 12:30:00,103.355,103.405,103.255,103.355,350900000.0
2008-05-05 13:00:00,103.36,103.465,103.33,103.42,379000000.0
2008-05-05 13:30:00,103.415,103.615,103.355,103.565,493500000.0
2008-05-05 14:00:00,103.565,103.565,103.335,103.405,854900000.0
2008-05-05 14:30:00,103.405,103.525,103.375,103.42,1100900000.0
2008-05-05 15:00:00,103.415,103.495,103.365,103.42,621100000.0
2008-05-05 15:30:00,103.43,103.545,103.29,103.51,1147100000.0
2008-05-05 16:00:00,103.52,103.765,103.505,103.665,2239300000.0
2008-05-05 16:30:00,103.665,103.925,103.565,103.615,1632300000.0
2008-05-05 17:00:00,103.61,103.815,103.55,103.765,1235200000.0
2008-05-05 17:30:00,103.765,103.865,103.69,103.8,1583800000.0
2008-05-05 18:00:00,103.8,103.875,103.715,103.765,852500000.0
2008-05-05 18:30:00,103.77,103.835,103.64,103.64,477800000.0
2008-05-05 19:00:00,103.64,103.645,103.5,103.585,529000000.0
2008-05-05 19:30:00,103.58,103.635,103.34,103.36,339300000.0
2008-05-05 20:00:00,103.355,103.475,103.315,103.435,508100000.0
2008-05-05 20:30:00,103.435,103.495,103.305,103.385,370000000.0
2008-05-05 21:00:00,103.385,103.49,103.355,103.47,264800000.0
2008-05-05 21:30:00,103.475,103.475,103.325,103.44,280300000.0
2008-05-05 22:00:00,103.435,103.485,103.395,103.43,176800000.0
2008-05-05 22:30:00,103.435,103.56,103.415,103.505,267800000.0
2008-05-05 23:00:00,103.5,103.59,103.49,103.56,573600000.0
2008-05-05 23:30:00,103.54,103.63,103.5,103.62,368900000.0
2008-05-06 00:00:00,103.62,103.62,103.51,103.53,263200000.0
2008-05-06 00:30:00,103.53,103.55,103.51,103.53,442899999.0
2008-05-06 01:00:00,103.53,103.645,103.53,103.6,796099999.0
2008-05-06 01:30:00,103.6,103.74,103.58,103.73,3452399998.0
2008-05-06 02:00:00,103.73,103.84,103.64,103.67,4071199994.0
2008-05-06 02:30:00,103.67,103.68,103.51,103.54,2564699998.0
2008-05-06 03:00:00,103.54,103.57,103.43,103.49,6933499970.0
2008-05-06 03:30:00,103.49,103.57,103.41,103.54,3692799984.0
2008-05-06 04:00:00,103.54,103.6,103.48,103.58,7264499977.0
2008-05-06 04:30:00,103.58,103.71,103.57,103.68,2239600000.0
2008-05-06 05:00:00,103.68,103.735,103.605,103.64,795800000.0
2008-05-06 05:30:00,103.645,103.695,103.635,103.665,322300000.0
2008-05-06 06:00:00,103.665,103.735,103.65,103.66,233500000.0
2008-05-06 06:30:00,103.66,103.72,103.59,103.68,798500000.0
2008-05-06 07:00:00,103.68,103.72,103.615,103.675,519900000.0
2008-05-06 07:30:00,103.67,103.79,103.65,103.77,405600000.0
2008-05-06 08:00:00,103.79,103.84,103.72,103.83,246100000.0
2008-05-06 08:30:00,103.83,103.955,103.82,103.88,982400000.0
2008-05-06 09:00:00,103.88,104.01,103.835,103.895,1035700000.0
2008-05-06 09:30:00,103.9,103.975,103.75,103.815,1068100000.0
2008-05-06 10:00:00,103.81,103.925,103.59,103.6,1926900000.0
2008-05-06 10:30:00,103.6,103.655,103.5,103.585,1713000000.0
2008-05-06 11:00:00,103.585,103.725,103.505,103.665,1608600000.0
2008-05-06 11:30:00,103.665,103.685,103.415,103.52,2303700000.0
2008-05-06 12:00:00,103.525,103.545,103.29,103.29,1989900000.0
2008-05-06 12:30:00,103.305,103.505,103.24,103.385,2102600000.0
2008-05-06 13:00:00,103.38,103.47,103.305,103.335,913400000.0
2008-05-06 13:30:00,103.33,103.38,103.155,103.23,1288500000.0
2008-05-06 14:00:00,103.23,103.325,103.105,103.285,2300200000.0
2008-05-06 14:30:00,103.285,103.285,102.985,102.99,2576700000.0
2008-05-06 15:00:00,102.99,103.105,102.875,102.97,2553300000.0
2008-05-06 15:30:00,102.975,103.06,102.735,102.775,2093900000.0
2008-05-06 16:00:00,102.775,103.58,102.69,103.48,3441500000.0
2008-05-06 16:30:00,103.475,103.74,103.395,103.67,2751600000.0
2008-05-06 17:00:00,103.67,104.38,103.645,104.17,3857100000.0
2008-05-06 17:30:00,104.175,104.215,104.005,104.155,3430800000.0
2008-05-06 18:00:00,104.155,104.46,104.155,104.345,2677500000.0
2008-05-06 18:30:00,104.345,104.75,104.325,104.67,2144700000.0
2008-05-06 19:00:00,104.675,104.72,104.41,104.42,1744200000.0
2008-05-06 19:30:00,104.42,104.425,104.28,104.36,1104700000.0
2008-05-06 20:00:00,104.365,104.385,104.175,104.27,874900000.0
2008-05-06 20:30:00,104.27,104.485,104.18,104.465,1199200000.0
2008-05-06 21:00:00,104.465,104.5,104.39,104.455,445700000.0
2008-05-06 21:30:00,104.45,104.575,104.395,104.41,485200000.0
2008-05-06 22:00:00,104.41,104.625,104.395,104.515,404600000.0
2008-05-06 22:30:00,104.51,104.545,104.485,104.505,137300000.0
2008-05-06 23:00:00,104.455,104.5,104.38,104.43,323000000.0
2008-05-06 23:30:00,104.44,104.52,104.4,104.4,903900000.0
2008-05-07 00:00:00,104.4,104.46,104.355,104.42,1843299996.0
2008-05-07 00:30:00,104.41,104.42,104.33,104.365,3507399987.0
2008-05-07 01:00:00,104.365,104.635,104.365,104.62,5172199981.0
2008-05-07 01:30:00,104.63,104.665,104.58,104.665,2122999998.0
2008-05-07 02:00:00,104.665,104.73,104.62,104.645,2616299999.0
2008-05-07 02:30:00,104.64,104.655,104.555,104.575,2153600001.0
2008-05-07 03:00:00,104.575,104.625,104.55,104.55,1204499997.0
2008-05-07 03:30:00,104.55,104.61,104.52,104.54,4046800001.0
2008-05-07 04:00:00,104.54,104.59,104.5,104.52,2775999995.0
2008-05-07 04:30:00,104.52,104.545,104.375,104.39,2136699991.0
2008-05-07 05:00:00,104.39,104.43,104.33,104.35,1794199996.0
2008-05-07 05:30:00,104.36,104.42,104.275,104.38,2295899990.0
2008-05-07 06:00:00,104.38,104.41,104.31,104.365,3134499994.0
2008-05-07 06:30:00,104.36,104.42,104.34,104.41,576800000.0
2008-05-07 07:00:00,104.41,104.44,104.36,104.395,953799999.0
2008-05-07 07:30:00,104.39,104.46,104.36,104.44,848400000.0
2008-05-07 08:00:00,104.44,104.73,104.44,104.66,1502900000.0
2008-05-07 08:30:00,104.655,104.83,104.585,104.655,1562600000.0
2008-05-07 09:00:00,104.655,104.79,104.625,104.75,999300000.0
2008-05-07 09:30:00,104.75,104.775,104.63,104.68,668200000.0
2008-05-07 10:00:00,104.68,104.885,104.68,104.785,1241700000.0
2008-05-07 10:30:00,104.785,104.79,104.57,104.635,643300000.0
2008-05-07 11:00:00,104.635,104.715,104.545,104.67,715100000.0
2008-05-07 11:30:00,104.655,104.765,104.395,104.475,677800000.0
2008-05-07 12:00:00,104.475,104.955,104.455,104.915,1067800000.0
2008-05-07 12:30:00,104.92,104.95,104.815,104.885,636400000.0
2008-05-07 13:00:00,104.895,105.09,104.87,105.055,593400000.0
2008-05-07 13:30:00,105.065,105.09,104.925,104.955,635300000.0
2008-05-07 14:00:00,104.955,105.14,104.93,105.02,1220400000.0
2008-05-07 14:30:00,105.02,105.365,105.02,105.24,1391700000.0
2008-05-07 15:00:00,105.24,105.315,105.07,105.15,1168600000.0
2008-05-07 15:30:00,105.155,105.175,104.9,104.905,938700000.0
2008-05-07 16:00:00,104.91,104.985,104.705,104.915,998700000.0
2008-05-07 16:30:00,104.915,105.125,104.815,105.03,1145500000.0
2008-05-07 17:00:00,105.035,105.255,104.92,105.175,1006700000.0
2008-05-07 17:30:00,105.175,105.175,104.985,105.045,964000000.0
2008-05-07 18:00:00,105.045,105.07,104.925,104.93,486900000.0
2008-05-07 18:30:00,104.935,105.045,104.915,104.915,523200000.0
2008-05-07 19:00:00,104.915,105.0,104.85,104.93,475400000.0
2008-05-07 19:30:00,104.935,104.975,104.635,104.67,392500000.0
2008-05-07 20:00:00,104.665,104.67,104.305,104.34,614200000.0
2008-05-07 20:30:00,104.34,104.34,104.07,104.175,722700000.0
2008-05-07 21:00:00,104.165,104.26,104.055,104.065,455000000.0
2008-05-07 21:30:00,104.07,104.085,103.87,104.04,387100000.0
2008-05-07 22:00:00,104.04,104.04,103.685,103.775,422300000.0
2008-05-07 22:30:00,103.78,103.8,103.66,103.71,485400000.0
2008-05-07 23:00:00,103.73,103.74,103.545,103.63,1735400000.0
2008-05-07 23:30:00,103.63,103.72,103.6,103.62,2894000000.0
2008-05-08 00:00:00,103.62,103.87,103.6,103.81,2264700000.0
2008-05-08 00:30:00,103.81,103.9,103.76,103.855,3603499992.0
2008-05-08 01:00:00,103.87,103.87,103.46,103.55,8251699986.0
2008-05-08 01:30:00,103.55,103.69,103.49,103.56,6499500001.0
2008-05-08 02:00:00,103.56,103.66,103.52,103.56,6153300003.0
2008-05-08 02:30:00,103.56,103.56,103.41,103.51,5677400010.0
2008-05-08 03:00:00,103.51,103.605,103.465,103.58,7094500000.0
2008-05-08 03:30:00,103.58,103.76,103.5,103.53,12412499927.0
2008-05-08 04:00:00,103.53,103.62,103.26,103.29,2550700000.0
2008-05-08 04:30:00,103.29,103.31,102.99,103.08,1762700000.0
2008-05-08 05:00:00,103.08,103.19,103.06,103.16,1330700000.0
2008-05-08 05:30:00,103.17,103.18,103.11,103.17,1567700000.0
2008-05-08 06:00:00,103.17,103.37,103.13,103.33,1484599999.0
2008-05-08 06:30:00,103.33,103.34,103.21,103.22,1367300000.0
2008-05-08 07:00:00,103.22,103.32,103.19,103.23,1918100000.0
2008-05-08 07:30:00,103.23,103.33,103.215,103.32,848800001.0
2008-05-08 08:00:00,103.32,103.405,103.21,103.27,2196900000.0
2008-05-08 08:30:00,103.265,103.29,102.82,102.965,1427500000.0
2008-05-08 09:00:00,102.965,103.165,102.875,103.06,1047200000.0
2008-05-08 09:30:00,103.055,103.075,102.665,102.79,1244300000.0
2008-05-08 10:00:00,102.79,103.005,102.72,102.925,1163500000.0
2008-05-08 10:30:00,102.93,103.0,102.825,102.96,951700000.0
2008-05-08 11:00:00,102.97,102.985,102.845,102.865,724800000.0
2008-05-08 11:30:00,102.87,103.075,102.86,102.985,937700000.0
2008-05-08 12:00:00,102.995,103.18,102.99,103.165,420400000.0
2008-05-08 12:30:00,103.16,103.355,103.115,103.16,642600000.0
2008-05-08 13:00:00,103.155,103.42,103.11,103.385,900500000.0
2008-05-08 13:30:00,103.385,103.44,102.905,102.985,1252500000.0
2008-05-08 14:00:00,102.985,103.095,102.835,102.85,1624200000.0
2008-05-08 14:30:00,102.96,103.18,102.56,102.76,1857300000.0
2008-05-08 15:00:00,102.755,102.785,102.635,102.71,1288800000.0
2008-05-08 15:30:00,102.71,102.82,102.57,102.71,1449900000.0
2008-05-08 16:00:00,102.71,102.725,102.47,102.615,1533100000.0
2008-05-08 16:30:00,102.615,102.63,102.12,102.315,1529900000.0
2008-05-08 17:00:00,102.31,102.505,102.24,102.475,1468200000.0
2008-05-08 17:30:00,102.475,102.52,102.3,102.335,1225600000.0
2008-05-08 18:00:00,102.335,102.375,102.225,102.305,828000000.0
2008-05-08 18:30:00,102.31,102.34,102.125,102.34,710400000.0
2008-05-08 19:00:00,102.34,102.385,102.225,102.325,601800000.0
2008-05-08 19:30:00,102.325,102.335,102.0,102.24,791300000.0
2008-05-08 20:00:00,102.24,102.385,102.195,102.28,753500000.0
2008-05-08 20:30:00,102.28,102.385,102.185,102.205,790300000.0
2008-05-08 21:00:00,102.2,102.305,102.14,102.165,636900000.0
2008-05-08 21:30:00,102.165,102.225,102.105,102.155,338000000.0
2008-05-08 22:00:00,102.16,102.185,101.895,101.985,496800000.0
2008-05-08 22:30:00,101.99,102.04,101.915,101.955,273400000.0
2008-05-08 23:00:00,101.94,101.97,101.795,101.95,1470300000.0
2008-05-08 23:30:00,101.94,101.97,101.91,101.95,736800000.0
2008-05-09 00:00:00,101.95,102.135,101.95,102.135,2154400000.0
2008-05-09 00:30:00,102.135,102.16,102.025,102.155,1244700000.0
2008-05-09 01:00:00,102.16,102.27,102.1,102.17,1498700000.0
2008-05-09 01:30:00,102.17,102.23,102.01,102.04,840100000.0
2008-05-09 02:00:00,102.04,102.06,101.88,101.97,3371100000.0
2008-05-09 02:30:00,101.965,102.19,101.96,102.1,3980600008.0
2008-05-09 03:00:00,102.1,102.22,102.04,102.045,7209999998.0
2008-05-09 03:30:00,102.045,102.155,101.895,102.13,11562000004.0
2008-05-09 04:00:00,102.13,102.255,102.09,102.13,3978599997.0
2008-05-09 04:30:00,102.12,102.2,102.1,102.15,2545400000.0
2008-05-09 05:00:00,102.15,102.21,102.1,102.195,1606700013.0
2008-05-09 05:30:00,102.195,102.195,102.01,102.04,13643000030.0
2008-05-09 06:00:00,102.035,102.16,102.005,102.13,6690500007.0
2008-05-09 06:30:00,102.13,102.14,102.03,102.08,1329699989.0
2008-05-09 07:00:00,102.07,102.125,101.995,102.11,1542500000.0
2008-05-09 07:30:00,102.105,102.15,102.04,102.08,542500001.0
2008-05-09 08:00:00,102.08,102.08,101.84,101.86,1259600001.0
2008-05-09 08:30:00,101.86,102.23,101.84,101.95,1549500000.0
2008-05-09 09:00:00,101.95,102.055,101.885,101.94,1124200000.0
2008-05-09 09:30:00,101.94,102.115,101.59,102.07,1678300000.0
2008-05-09 10:00:00,102.07,102.135,101.825,102.11,1483100000.0
2008-05-09 10:30:00,102.11,102.36,101.99,102.21,1179100000.0
2008-05-09 11:00:00,102.21,102.37,102.085,102.11,989400000.0
2008-05-09 11:30:00,102.11,102.15,101.9,102.08,1057300000.0
2008-05-09 12:00:00,102.08,102.135,101.93,101.95,1063900000.0
2008-05-09 12:30:00,101.955,102.075,101.85,102.02,1313500000.0
2008-05-09 13:00:00,102.31,102.375,102.0,102.015,1469200000.0
2008-05-09 13:30:00,102.015,102.03,101.86,101.91,928400000.0
2008-05-09 14:00:00,101.915,101.96,101.63,101.65,1361800000.0
2008-05-09 14:30:00,101.67,102.3,101.67,102.3,2072900000.0
2008-05-09 15:00:00,102.3,102.385,102.22,102.35,1285800000.0
2008-05-09 15:30:00,102.35,102.545,102.25,102.415,1596600000.0
2008-05-09 16:00:00,102.43,102.56,102.405,102.43,1397800000.0
2008-05-09 16:30:00,102.43,102.845,102.42,102.56,1583100000.0
2008-05-09 17:00:00,102.56,102.61,102.33,102.47,1392800000.0
2008-05-09 17:30:00,102.47,102.51,102.195,102.36,1110100000.0
2008-05-09 18:00:00,102.36,102.49,102.3,102.32,780200000.0
2008-05-09 18:30:00,102.32,102.4,102.17,102.28,656800000.0
2008-05-09 19:00:00,102.28,102.33,102.205,102.28,519100000.0
2008-05-09 19:30:00,102.275,102.29,102.135,102.27,747300000.0
2008-05-09 20:00:00,102.275,102.36,102.2,102.245,564600000.0
2008-05-09 20:30:00,102.245,102.3,102.155,102.255,1225880181.0
2008-05-09 21:00:00,102.27,102.315,102.215,102.26,499200000.0
2008-05-09 21:30:00,102.26,102.45,102.26,102.38,961100000.0
2008-05-09 22:00:00,102.38,102.4,102.22,102.22,1754100000.0
2008-05-09 22:30:00,102.22,102.33,102.195,102.25,1204500000.0
2008-05-11 23:00:00,102.36,102.38,102.27,102.32,355200000.0
2008-05-11 23:30:00,102.335,102.365,102.235,102.27,93600000.0
2008-05-12 00:00:00,102.27,102.5,102.27,102.44,1914300000.0
2008-05-12 00:30:00,102.45,102.49,102.19,102.22,377800000.0
2008-05-12 01:00:00,102.22,102.28,102.075,102.12,2374299997.0
2008-05-12 01:30:00,102.12,102.135,101.895,101.95,7307899991.0
2008-05-12 02:00:00,101.95,102.07,101.915,102.0,6356899997.0
2008-05-12 02:30:00,102.02,102.18,101.98,102.15,6242399987.0
2008-05-12 03:00:00,102.15,102.31,102.135,102.245,3646199996.0
2008-05-12 03:30:00,102.245,102.32,102.13,102.23,3367900000.0
2008-05-12 04:00:00,102.23,102.42,102.23,102.27,3656800000.0
2008-05-12 04:30:00,102.27,102.5,102.25,102.48,2165500000.0
2008-05-12 05:00:00,102.48,102.555,102.39,102.42,1533299999.0
2008-05-12 05:30:00,102.42,102.565,102.42,102.49,4121299994.0
2008-05-12 06:00:00,102.49,102.53,102.31,102.39,4614999991.0
2008-05-12 06:30:00,102.39,102.51,102.38,102.45,2831899998.0
2008-05-12 07:00:00,102.45,102.47,102.355,102.405,644000000.0
2008-05-12 07:30:00,102.4,102.47,102.37,102.405,287600000.0
2008-05-12 08:00:00,102.405,102.525,102.345,102.38,1415600000.0
2008-05-12 08:30:00,102.4,102.635,102.35,102.62,1075000000.0
2008-05-12 09:00:00,102.615,102.865,102.6,102.675,1505100000.0
2008-05-12 09:30:00,102.675,102.855,102.645,102.815,988100000.0
2008-05-12 10:00:00,102.815,102.99,102.765,102.89,1092200000.0
2008-05-12 10:30:00,102.89,103.155,102.875,103.035,1011100000.0
2008-05-12 11:00:00,103.035,103.045,102.78,102.955,690900000.0
2008-05-12 11:30:00,102.955,103.135,102.955,103.085,590000000.0
2008-05-12 12:00:00,103.085,103.205,102.985,103.015,507000000.0
2008-05-12 12:30:00,103.015,103.28,102.965,103.26,753400000.0
2008-05-12 13:00:00,103.26,103.5,103.24,103.45,792000000.0
2008-05-12 13:30:00,103.45,103.565,103.395,103.395,747300000.0
2008-05-12 14:00:00,103.395,103.495,103.19,103.395,1020200000.0
2008-05-12 14:30:00,103.415,103.46,103.085,103.16,1189600000.0
2008-05-12 15:00:00,103.16,103.3,103.105,103.135,514800000.0
2008-05-12 15:30:00,103.14,103.195,102.755,102.835,1168600000.0
2008-05-12 16:00:00,102.835,102.87,102.58,102.74,1227000000.0
2008-05-12 16:30:00,102.74,103.02,102.71,102.98,1156600000.0
2008-05-12 17:00:00,102.98,103.12,102.9,103.07,1006700000.0
2008-05-12 17:30:00,103.07,103.44,102.975,103.42,891100000.0
2008-05-12 18:00:00,103.425,103.46,103.27,103.32,668700000.0
2008-05-12 18:30:00,103.32,103.49,103.28,103.29,595400000.0
2008-05-12 19:00:00,103.29,103.35,103.16,103.2,557100000.0
2008-05-12 19:30:00,103.195,103.29,103.14,103.24,415900000.0
2008-05-12 20:00:00,103.24,103.43,103.235,103.395,385400000.0
2008-05-12 20:30:00,103.395,103.475,103.36,103.36,534200000.0
2008-05-12 21:00:00,103.36,103.45,103.34,103.41,368000000.0
2008-05-12 21:30:00,103.41,103.5,103.36,103.47,317500000.0
2008-05-12 22:00:00,103.47,103.48,103.28,103.29,229500000.0
2008-05-12 22:30:00,103.29,103.425,103.25,103.295,248200000.0
2008-05-12 23:00:00,103.295,103.36,103.2,103.25,849600000.0
2008-05-12 23:30:00,103.28,103.3,103.21,103.23,941000000.0
2008-05-13 00:00:00,103.23,103.28,103.21,103.275,1076100000.0
2008-05-13 00:30:00,103.275,103.28,103.215,103.22,807500000.0
2008-05-13 01:00:00,103.22,103.315,103.18,103.29,3328499982.0
2008-05-13 01:30:00,103.295,103.36,103.25,103.25,4493799988.0
2008-05-13 02:00:00,103.255,103.31,103.13,103.16,920300001.0
2008-05-13 02:30:00,103.16,103.32,103.14,103.32,760500000.0
2008-05-13 03:00:00,103.32,103.35,103.15,103.16,1015200000.0
2008-05-13 03:30:00,103.15,103.29,103.11,103.24,1421700000.0
2008-05-13 04:00:00,103.24,103.25,103.1,103.12,1218200000.0
2008-05-13 04:30:00,103.12,103.15,103.05,103.07,399000000.0
2008-05-13 05:00:00,103.07,103.14,103.0,103.02,908599997.0
2008-05-13 05:30:00,103.02,103.09,102.92,103.055,1027299999.0
2008-05-13 06:00:00,103.055,103.08,102.99,103.05,1648499998.0
2008-05-13 06:30:00,103.05,103.185,103.02,103.17,2211800001.0
2008-05-13 07:00:00,103.17,103.19,103.12,103.17,1143099996.0
2008-05-13 07:30:00,103.17,103.18,102.98,103.03,547700000.0
2008-05-13 08:00:00,103.04,103.2,103.03,103.04,755700000.0
2008-05-13 08:30:00,103.035,103.13,102.925,103.125,914200000.0
2008-05-13 09:00:00,103.125,103.215,103.105,103.15,1000400000.0
2008-05-13 09:30:00,103.155,103.155,102.86,102.925,1284700000.0
2008-05-13 10:00:00,102.93,102.995,102.73,102.785,878100000.0
2008-05-13 10:30:00,102.785,103.03,102.745,102.9,945300000.0
2008-05-13 11:00:00,102.895,102.97,102.705,102.735,985300000.0
2008-05-13 11:30:00,102.735,102.92,102.645,102.835,1086100000.0
2008-05-13 12:00:00,102.845,102.885,102.68,102.795,821900000.0
2008-05-13 12:30:00,102.795,103.06,102.755,103.015,609000000.0
2008-05-13 13:00:00,103.01,103.14,102.96,103.1,881600000.0
2008-05-13 13:30:00,103.095,103.27,103.035,103.095,900200000.0
2008-05-13 14:00:00,103.095,103.375,103.08,103.23,1085200000.0
2008-05-13 14:30:00,103.395,104.06,103.395,103.905,2369800000.0
2008-05-13 15:00:00,103.905,104.12,103.855,104.085,1567600000.0
2008-05-13 15:30:00,104.085,104.185,103.96,104.03,1524300000.0
2008-05-13 16:00:00,104.03,104.07,103.82,104.07,1305500000.0
2008-05-13 16:30:00,104.07,104.255,103.945,104.19,1091400000.0
2008-05-13 17:00:00,104.185,104.315,104.07,104.255,1724300000.0
2008-05-13 17:30:00,104.26,104.485,104.215,104.445,1670800000.0
2008-05-13 18:00:00,104.435,104.48,104.205,104.395,1410400000.0
2008-05-13 18:30:00,104.405,104.51,104.26,104.26,629400000.0
2008-05-13 19:00:00,104.26,104.49,104.23,104.345,525900000.0
2008-05-13 19:30:00,104.345,104.49,104.335,104.415,450200000.0
2008-05-13 20:00:00,104.425,104.525,104.345,104.44,567600000.0
2008-05-13 20:30:00,104.435,104.535,104.335,104.45,636500000.0
2008-05-13 21:00:00,104.445,104.56,104.425,104.515,353500000.0
2008-05-13 21:30:00,104.505,104.545,104.405,104.485,274700000.0
2008-05-13 22:00:00,104.485,104.485,104.33,104.37,380300000.0
2008-05-13 22:30:00,104.37,104.45,104.335,104.335,336000000.0
2008-05-13 23:00:00,104.335,104.39,104.21,104.33,216100000.0
2008-05-13 23:30:00,104.33,104.35,104.22,104.22,718700000.0
2008-05-14 00:00:00,104.23,104.23,104.16,104.19,1206399998.0
2008-05-14 00:30:00,104.19,104.31,104.16,104.2,1497599995.0
2008-05-14 01:00:00,104.2,104.24,104.15,104.18,1698499997.0
2008-05-14 01:30:00,104.19,104.33,104.14,104.3,2258599996.0
2008-05-14 02:00:00,104.3,104.54,104.23,104.42,4082400000.0
2008-05-14 02:30:00,104.4,104.47,104.35,104.4,3341099983.0
2008-05-14 03:00:00,104.38,104.46,104.35,104.37,627100007.0
2008-05-14 03:30:00,104.37,104.41,104.17,104.23,2317799987.0
2008-05-14 04:00:00,104.23,104.25,104.12,104.21,993399997.0
2008-05-14 04:30:00,104.2,104.22,104.09,104.13,312000000.0
2008-05-14 05:00:00,104.13,104.17,104.06,104.11,1078199998.0
2008-05-14 05:30:00,104.11,104.27,104.1,104.2,1123199997.0
2008-05-14 06:00:00,104.2,104.31,104.18,104.26,1219299994.0
2008-05-14 06:30:00,104.26,104.29,104.21,104.28,2404499988.0
2008-05-14 07:00:00,104.28,104.37,104.195,104.37,946999996.0
2008-05-14 07:30:00,104.375,104.48,104.33,104.46,839300003.0
2008-05-14 08:00:00,104.46,104.52,104.345,104.395,985800000.0
2008-05-14 08:30:00,104.4,104.595,104.38,104.55,794000000.0
2008-05-14 09:00:00,104.55,104.655,104.315,104.36,1104300000.0
2008-05-14 09:30:00,104.355,104.51,104.33,104.43,732600000.0
2008-05-14 10:00:00,104.435,104.685,104.43,104.56,758300000.0
2008-05-14 10:30:00,104.56,104.945,104.53,104.905,1173300000.0
2008-05-14 11:00:00,104.9,105.01,104.81,104.985,1029900000.0
2008-05-14 11:30:00,104.99,105.06,104.755,104.95,1444200000.0
2008-05-14 12:00:00,104.95,104.985,104.725,104.88,997500000.0
2008-05-14 12:30:00,104.87,105.015,104.845,104.975,741800000.0
2008-05-14 13:00:00,104.975,105.145,104.91,105.09,782700000.0
2008-05-14 13:30:00,105.09,105.335,105.075,105.3,1278800000.0
2008-05-14 14:00:00,105.305,105.555,105.19,105.425,1304300000.0
2008-05-14 14:30:00,105.205,105.57,105.11,105.145,1875500000.0
2008-05-14 15:00:00,105.15,105.15,104.745,104.78,1092200000.0
2008-05-14 15:30:00,104.775,105.2,104.725,105.15,1113700000.0
2008-05-14 16:00:00,105.145,105.19,105.055,105.115,1412200000.0
2008-05-14 16:30:00,105.12,105.325,104.91,104.985,1446300000.0
2008-05-14 17:00:00,105.01,105.12,104.875,104.94,1133800000.0
2008-05-14 17:30:00,104.94,105.05,104.865,104.985,865100000.0
2008-05-14 18:00:00,104.99,105.015,104.89,104.915,669300000.0
2008-05-14 18:30:00,104.92,105.035,104.865,104.94,526100000.0
2008-05-14 19:00:00,104.94,105.13,104.905,105.105,600800000.0
2008-05-14 19:30:00,105.105,105.305,105.08,105.205,769600000.0
2008-05-14 20:00:00,105.21,105.245,105.145,105.15,455900000.0
2008-05-14 20:30:00,105.155,105.195,104.95,104.965,558200000.0
2008-05-14 21:00:00,104.965,105.015,104.9,104.935,294600000.0
2008-05-14 21:30:00,104.93,104.955,104.615,104.645,415100000.0
2008-05-14 22:00:00,104.645,104.715,104.615,104.665,174100000.0
2008-05-14 22:30:00,104.675,104.69,104.595,104.62,293600000.0
2008-05-14 23:00:00,104.62,104.73,104.53,104.71,277400000.0
2008-05-14 23:30:00,104.71,104.83,104.62,104.68,1396500000.0
2008-05-15 00:00:00,104.68,104.77,104.6,104.73,1818900000.0
2008-05-15 00:30:00,104.73,104.73,104.56,104.56,2244400000.0
2008-05-15 01:00:00,104.58,104.79,104.56,104.715,5561999992.0
2008-05-15 01:30:00,104.71,104.75,104.61,104.655,2334599999.0
2008-05-15 02:00:00,104.66,104.8,104.65,104.695,4838199987.0
2008-05-15 02:30:00,104.695,104.78,104.69,104.72,4203499993.0
2008-05-15 03:00:00,104.72,104.725,104.55,104.585,10845799940.0
2008-05-15 03:30:00,104.585,104.605,104.47,104.52,3166199994.0
2008-05-15 04:00:00,104.53,104.57,104.375,104.43,3933099980.0
2008-05-15 04:30:00,104.43,104.56,104.37,104.515,5995599967.0
2008-05-15 05:00:00,104.515,104.565,104.45,104.5,4097599985.0
2008-05-15 05:30:00,104.5,104.56,104.38,104.56,4456199979.0
2008-05-15 06:00:00,104.55,104.56,104.44,104.47,1138200000.0
2008-05-15 06:30:00,104.47,104.575,104.47,104.56,1793699993.0
2008-05-15 07:00:00,104.56,104.58,104.51,104.54,897600000.0
2008-05-15 07:30:00,104.54,104.62,104.475,104.54,421200000.0
2008-05-15 08:00:00,104.55,104.72,104.47,104.495,1738000000.0
2008-05-15 08:30:00,104.495,104.665,104.365,104.64,1828600000.0
2008-05-15 09:00:00,104.65,104.65,104.41,104.52,1564100000.0
2008-05-15 09:30:00,104.52,104.625,104.455,104.58,1244800000.0
2008-05-15 10:00:00,104.58,104.62,104.48,104.52,740200000.0
2008-05-15 10:30:00,104.52,104.605,104.38,104.48,687400000.0
2008-05-15 11:00:00,104.485,104.87,104.465,104.75,1387700000.0
2008-05-15 11:30:00,104.75,104.87,104.68,104.83,844800000.0
2008-05-15 12:00:00,104.83,104.87,104.675,104.775,820900000.0
2008-05-15 12:30:00,104.775,104.86,104.7,104.71,756800000.0
2008-05-15 13:00:00,104.72,104.9,104.66,104.88,474400000.0
2008-05-15 13:30:00,104.885,104.965,104.725,104.86,717200000.0
2008-05-15 14:00:00,104.855,104.98,104.79,104.89,1157000000.0
2008-05-15 14:30:00,104.89,104.89,104.51,104.745,1653000000.0
2008-05-15 15:00:00,104.75,104.88,104.535,104.605,1817100000.0
2008-05-15 15:30:00,104.605,104.645,104.41,104.555,1923400000.0
2008-05-15 16:00:00,104.55,104.73,104.5,104.725,1960000000.0
2008-05-15 16:30:00,104.73,104.79,104.635,104.71,1232700000.0
2008-05-15 17:00:00,104.71,104.76,104.59,104.615,1467300000.0
2008-05-15 17:30:00,104.615,104.66,104.445,104.63,1539000000.0
2008-05-15 18:00:00,104.635,104.72,104.56,104.7,1121800000.0
2008-05-15 18:30:00,104.7,104.725,104.5,104.68,1213500000.0
2008-05-15 19:00:00,104.68,104.7,104.56,104.67,1280400000.0
2008-05-15 19:30:00,104.67,104.795,104.62,104.79,749000000.0
2008-05-15 20:00:00,104.79,104.795,104.675,104.705,811400000.0
2008-05-15 20:30:00,104.7,104.83,104.545,104.63,765700000.0
2008-05-15 21:00:00,104.62,104.73,104.485,104.6,851200000.0
2008-05-15 21:30:00,104.59,104.63,104.5,104.57,678100000.0
2008-05-15 22:00:00,104.565,104.75,104.56,104.73,394800000.0
2008-05-15 22:30:00,104.73,104.79,104.705,104.745,468800000.0
2008-05-15 23:00:00,104.745,104.75,104.59,104.68,780400000.0
2008-05-15 23:30:00,104.68,104.72,104.61,104.61,357600000.0
2008-05-16 00:00:00,104.61,104.795,104.61,104.79,573600000.0
2008-05-16 00:30:00,104.795,104.9,104.645,104.78,1272200001.0
2008-05-16 01:00:00,104.78,104.83,104.72,104.75,582899999.0
2008-05-16 01:30:00,104.75,104.84,104.62,104.655,1030199999.0
2008-05-16 02:00:00,104.645,104.7,104.545,104.57,2413599999.0
2008-05-16 02:30:00,104.57,104.69,104.44,104.66,2600399994.0
2008-05-16 03:00:00,104.66,104.67,104.49,104.57,1658799984.0
2008-05-16 03:30:00,104.57,104.6,104.52,104.58,1819099996.0
2008-05-16 04:00:00,104.58,104.635,104.51,104.54,1817900000.0
2008-05-16 04:30:00,104.54,104.65,104.51,104.56,1935599991.0
2008-05-16 05:00:00,104.56,104.6,104.53,104.57,331100000.0
2008-05-16 05:30:00,104.57,104.59,104.51,104.525,646999999.0
2008-05-16 06:00:00,104.525,104.57,104.51,104.52,1568199997.0
2008-05-16 06:30:00,104.52,104.56,104.5,104.5,856200000.0
2008-05-16 07:00:00,104.5,104.57,104.5,104.53,414399999.0
2008-05-16 07:30:00,104.53,104.565,104.42,104.43,699100000.0
2008-05-16 08:00:00,104.445,104.56,104.43,104.49,347100000.0
2008-05-16 08:30:00,104.49,104.515,104.16,104.17,740200000.0
2008-05-16 09:00:00,104.17,104.275,104.015,104.1,1181100000.0
2008-05-16 09:30:00,104.1,104.255,104.035,104.13,1269800000.0
2008-05-16 10:00:00,104.125,104.4,104.075,104.375,1354200000.0
2008-05-16 10:30:00,104.375,104.605,104.35,104.54,1698100000.0
2008-05-16 11:00:00,104.54,104.815,104.525,104.785,1683800000.0
2008-05-16 11:30:00,104.78,104.905,104.63,104.785,1352100000.0
2008-05-16 12:00:00,104.79,104.81,104.46,104.665,1449700000.0
2008-05-16 12:30:00,104.665,104.75,104.64,104.67,756100000.0
2008-05-16 13:00:00,104.67,104.85,104.62,104.695,515500000.0
2008-05-16 13:30:00,104.695,105.08,104.65,105.015,1301200000.0
2008-05-16 14:00:00,105.015,105.13,104.82,104.945,1510200000.0
2008-05-16 14:30:00,104.955,105.26,104.955,105.1,1891900000.0
2008-05-16 15:00:00,105.1,105.29,105.06,105.27,1756200000.0
2008-05-16 15:30:00,105.27,105.285,104.965,105.18,2112000000.0
2008-05-16 16:00:00,105.18,105.18,104.56,104.68,2397400000.0
2008-05-16 16:30:00,104.68,104.69,104.25,104.32,1748900000.0
2008-05-16 17:00:00,104.33,104.37,103.93,104.03,1701900000.0
2008-05-16 17:30:00,104.03,104.31,103.965,104.195,1278400000.0
2008-05-16 18:00:00,104.2,104.265,104.01,104.18,668000000.0
2008-05-16 18:30:00,104.175,104.18,103.97,103.995,688900000.0
2008-05-16 19:00:00,103.99,104.08,103.84,103.945,488400000.0
2008-05-16 19:30:00,103.94,103.99,103.825,103.925,391700000.0
2008-05-16 20:00:00,103.935,104.125,103.785,103.99,745900000.0
2008-05-16 20:30:00,103.99,104.115,103.955,104.075,616800000.0
2008-05-16 21:00:00,104.075,104.24,104.015,104.16,434900000.0
2008-05-16 21:30:00,104.155,104.215,104.055,104.075,371800000.0
2008-05-16 22:00:00,104.075,104.075,103.885,103.895,1889800000.0
2008-05-16 22:30:00,103.895,104.13,103.865,104.09,1228500000.0
2008-05-18 23:00:00,103.98,104.0,103.94,103.96,165900000.0
2008-05-18 23:30:00,103.97,104.02,103.96,103.995,135000000.0
2008-05-19 00:00:00,104.0,104.06,103.95,104.04,860400000.0
2008-05-19 00:30:00,104.035,104.16,104.035,104.14,1786500000.0
2008-05-19 01:00:00,104.14,104.165,104.06,104.13,2111799999.0
2008-05-19 01:30:00,104.13,104.15,104.055,104.11,1812700000.0
2008-05-19 02:00:00,104.11,104.26,104.09,104.185,14285799849.0
2008-05-19 02:30:00,104.18,104.2,104.08,104.125,5911899971.0
2008-05-19 03:00:00,104.13,104.185,104.06,104.135,3809600013.0
2008-05-19 03:30:00,104.13,104.18,104.05,104.18,2720500000.0
2008-05-19 04:00:00,104.18,104.27,104.13,104.24,3355400000.0
2008-05-19 04:30:00,104.24,104.24,104.105,104.175,1932599990.0
2008-05-19 05:00:00,104.175,104.19,104.13,104.14,2059199986.0
2008-05-19 05:30:00,104.14,104.25,104.13,104.21,3232599986.0
2008-05-19 06:00:00,104.21,104.26,104.185,104.23,3774399987.0
2008-05-19 06:30:00,104.23,104.3,104.22,104.265,3194099998.0
2008-05-19 07:00:00,104.255,104.3,104.18,104.235,5534399991.0
2008-05-19 07:30:00,104.235,104.305,104.11,104.155,5305199982.0
2008-05-19 08:00:00,104.16,104.23,104.02,104.065,1049800000.0
2008-05-19 08:30:00,104.065,104.34,104.055,104.325,607900000.0
2008-05-19 09:00:00,104.32,104.565,104.28,104.515,622100000.0
2008-05-19 09:30:00,104.515,104.615,104.325,104.355,651400000.0
2008-05-19 10:00:00,104.36,104.48,104.275,104.425,815700000.0
2008-05-19 10:30:00,104.425,104.515,104.33,104.38,533300000.0
2008-05-19 11:00:00,104.385,104.6,104.31,104.565,573200000.0
2008-05-19 11:30:00,104.565,104.63,104.435,104.54,504999999.0
2008-05-19 12:00:00,104.545,104.645,104.475,104.595,409600000.0
2008-05-19 12:30:00,104.595,104.745,104.58,104.745,996300000.0
2008-05-19 13:00:00,104.745,104.78,104.605,104.665,802200000.0
2008-05-19 13:30:00,104.675,104.725,104.605,104.63,757300000.0
2008-05-19 14:00:00,104.63,104.71,104.585,104.635,762700000.0
2008-05-19 14:30:00,104.64,104.73,104.59,104.63,768100000.0
2008-05-19 15:00:00,104.63,104.88,104.58,104.865,696900000.0
2008-05-19 15:30:00,104.865,105.155,104.84,105.095,1318400000.0
2008-05-19 16:00:00,105.105,105.3,105.06,105.18,2823400000.0
2008-05-19 16:30:00,105.18,105.325,105.125,105.27,2119300000.0
2008-05-19 17:00:00,105.28,105.455,105.245,105.42,2440600000.0
2008-05-19 17:30:00,105.42,105.505,105.365,105.43,1258500000.0
2008-05-19 18:00:00,105.435,105.605,105.43,105.51,804800000.0
2008-05-19 18:30:00,105.515,105.55,105.325,105.335,602800000.0
2008-05-19 19:00:00,105.335,105.51,105.32,105.465,687200000.0
2008-05-19 19:30:00,105.465,105.51,105.25,105.29,560500000.0
2008-05-19 20:00:00,105.295,105.36,104.96,104.99,768800000.0
2008-05-19 20:30:00,104.99,105.235,104.985,105.2,402400000.0
2008-05-19 21:00:00,105.2,105.205,105.11,105.145,320700000.0
2008-05-19 21:30:00,105.135,105.14,104.92,105.105,697100000.0
2008-05-19 22:00:00,105.105,105.22,105.085,105.185,1030300000.0
2008-05-19 22:30:00,105.2,105.25,105.1,105.17,155700000.0
2008-05-19 23:00:00,105.21,105.22,105.15,105.16,783000000.0
2008-05-19 23:30:00,105.17,105.25,105.14,105.19,1234800000.0
2008-05-20 00:00:00,105.19,105.19,105.07,105.125,5365599995.0
2008-05-20 00:30:00,105.125,105.22,105.125,105.215,5329200010.0
2008-05-20 01:00:00,105.21,105.235,105.18,105.18,4141899994.0
2008-05-20 01:30:00,105.18,105.28,105.18,105.23,3094899998.0
2008-05-20 02:00:00,105.23,105.27,105.21,105.23,3397000003.0
2008-05-20 02:30:00,105.23,105.25,105.06,105.1,6474200005.0
2008-05-20 03:00:00,105.1,105.15,105.06,105.13,5284900003.0
2008-05-20 03:30:00,105.13,105.145,105.0,105.06,5965500009.0
2008-05-20 04:00:00,105.06,105.13,105.01,105.05,4989400006.0
2008-05-20 04:30:00,105.045,105.085,104.965,104.965,2299500002.0
2008-05-20 05:00:00,104.965,105.005,104.965,104.985,1083600000.0
2008-05-20 05:30:00,104.985,105.0,104.915,104.965,1528200000.0
2008-05-20 06:00:00,104.965,105.095,104.945,104.955,2237800001.0
2008-05-20 06:30:00,104.955,105.06,104.95,105.0,2471099997.0
2008-05-20 07:00:00,105.0,105.005,104.795,104.895,5120600020.0
2008-05-20 07:30:00,104.895,104.985,104.845,104.955,3967900019.0
2008-05-20 08:00:00,104.96,105.045,104.865,104.965,884800000.0
2008-05-20 08:30:00,104.96,105.145,104.915,105.06,1026500000.0
2008-05-20 09:00:00,105.055,105.1,104.87,104.87,920200000.0
2008-05-20 09:30:00,104.87,104.925,104.525,104.6,1218800000.0
2008-05-20 10:00:00,104.6,104.705,104.455,104.475,801500000.0
2008-05-20 10:30:00,104.48,104.615,104.385,104.475,692300000.0
2008-05-20 11:00:00,104.475,104.705,104.455,104.69,1114700000.0
2008-05-20 11:30:00,104.695,104.79,104.55,104.71,917600000.0
2008-05-20 12:00:00,104.71,105.175,104.58,105.01,1102100000.0
2008-05-20 12:30:00,105.015,105.105,104.91,105.015,590100000.0
2008-05-20 13:00:00,105.01,105.135,104.905,104.99,588500000.0
2008-05-20 13:30:00,104.995,105.125,104.96,105.115,474500000.0
2008-05-20 14:00:00,105.125,105.205,104.995,105.09,823600000.0
2008-05-20 14:30:00,105.025,105.23,104.515,104.55,1456500000.0
2008-05-20 15:00:00,104.55,104.66,104.39,104.6,870240000.0
2008-05-20 15:30:00,104.6,104.61,104.3,104.5,1033920000.0
2008-05-20 16:00:00,104.5,104.82,104.325,104.745,1076500000.0
2008-05-20 16:30:00,104.74,104.82,104.395,104.77,966660000.0
2008-05-20 17:00:00,104.77,104.83,104.195,104.29,984720000.0
2008-05-20 17:30:00,104.285,104.4,104.12,104.395,733160000.0
2008-05-20 18:00:00,104.395,104.7,104.355,104.65,597260000.0
2008-05-20 18:30:00,104.655,104.715,104.38,104.435,397640000.0
2008-05-20 19:00:00,104.435,104.58,104.4,104.515,399920000.0
2008-05-20 19:30:00,104.515,104.54,104.335,104.355,434140000.0
2008-05-20 20:00:00,104.35,104.51,104.335,104.44,310940000.0
2008-05-20 20:30:00,104.445,104.575,104.43,104.445,561880000.0
2008-05-20 21:00:00,104.45,104.56,104.425,104.52,455760000.0
2008-05-20 21:30:00,104.515,104.525,104.375,104.48,592140000.0
2008-05-20 22:00:00,104.475,104.58,104.455,104.54,234100000.0
2008-05-20 22:30:00,104.55,104.595,104.445,104.5,241664000.0
2008-05-20 23:00:00,104.4,104.43,104.33,104.34,1954800000.0
2008-05-20 23:30:00,104.34,104.46,104.32,104.46,1308600000.0
2008-05-21 00:00:00,104.45,104.505,104.415,104.45,659000000.0
2008-05-21 00:30:00,104.45,104.45,104.34,104.36,839600000.0
2008-05-21 01:00:00,104.36,104.395,104.335,104.375,1204500000.0
2008-05-21 01:30:00,104.375,104.51,104.36,104.475,1044299999.0
2008-05-21 02:00:00,104.48,104.48,104.305,104.34,5556875985.0
2008-05-21 02:30:00,104.35,104.445,104.325,104.41,8147087976.0
2008-05-21 03:00:00,104.42,104.47,104.2,104.3,11564591982.0
2008-05-21 03:30:00,104.3,104.31,104.15,104.18,8220699996.0
2008-05-21 04:00:00,104.17,104.17,104.07,104.08,3984800000.0
2008-05-21 04:30:00,104.08,104.22,104.07,104.18,931399999.0
2008-05-21 05:00:00,104.17,104.21,104.16,104.19,1285299994.0
2008-05-21 05:30:00,104.2,104.31,104.12,104.21,2779299975.0
2008-05-21 06:00:00,104.2,104.295,104.18,104.235,6254647962.0
2008-05-21 06:30:00,104.235,104.265,104.165,104.21,6215495976.0
2008-05-21 07:00:00,104.215,104.285,104.2,104.26,4905599952.0
2008-05-21 07:30:00,104.26,104.395,104.2,104.355,9774739929.0
2008-05-21 08:00:00,104.355,104.405,104.31,104.36,243780000.0
2008-05-21 08:30:00,104.36,104.39,104.25,104.35,453860000.0
2008-05-21 09:00:00,104.35,104.54,104.345,104.375,516292000.0
2008-05-21 09:30:00,104.385,104.445,104.25,104.345,467348000.0
2008-05-21 10:00:00,104.35,104.555,104.255,104.515,1191444000.0
2008-05-21 10:30:00,104.52,104.67,104.435,104.59,699740000.0
2008-05-21 11:00:00,104.59,104.71,104.515,104.66,856776000.0
2008-05-21 11:30:00,104.655,104.755,104.54,104.61,697308000.0
2008-05-21 12:00:00,104.62,104.655,104.455,104.565,434696000.0
2008-05-21 12:30:00,104.575,104.655,104.425,104.505,933884000.0
2008-05-21 13:00:00,104.525,105.16,104.525,104.865,1800976000.0
2008-05-21 13:30:00,104.855,104.945,104.795,104.93,872996000.0
2008-05-21 14:00:00,104.925,105.05,104.845,104.975,1776776000.0
2008-05-21 14:30:00,104.985,105.07,104.79,104.84,1090964000.0
2008-05-21 15:00:00,104.845,105.005,104.835,104.97,1440976000.0
2008-05-21 15:30:00,104.965,105.17,104.915,105.01,986632000.0
2008-05-21 16:00:00,105.005,105.155,104.84,105.1,1715300000.0
2008-05-21 16:30:00,105.095,105.175,104.915,105.035,1999600000.0
2008-05-21 17:00:00,105.03,105.08,104.9,105.06,1472500000.0
2008-05-21 17:30:00,105.055,105.06,104.9,104.985,1201900000.0
2008-05-21 18:00:00,104.98,105.01,104.895,104.985,513800000.0
2008-05-21 18:30:00,104.985,105.16,104.985,105.09,554300000.0
2008-05-21 19:00:00,105.105,105.115,104.875,104.94,800300000.0
2008-05-21 19:30:00,104.94,105.03,104.905,105.02,514700000.0
2008-05-21 20:00:00,105.015,105.12,104.485,104.55,2121100000.0
2008-05-21 20:30:00,104.545,104.805,104.525,104.695,1013200000.0
2008-05-21 21:00:00,104.69,104.845,104.615,104.72,584100000.0
2008-05-21 21:30:00,104.715,104.765,104.575,104.675,903800000.0
2008-05-21 22:00:00,104.655,104.835,104.625,104.78,307900000.0
2008-05-21 22:30:00,104.78,104.83,104.675,104.715,308100000.0
2008-05-21 23:00:00,104.69,104.72,104.61,104.715,162200000.0
2008-05-21 23:30:00,104.715,104.815,104.685,104.74,421200000.0
2008-05-22 00:00:00,104.74,104.765,104.63,104.67,976200000.0
2008-05-22 00:30:00,104.67,104.73,104.625,104.725,353600000.0
2008-05-22 01:00:00,104.73,104.74,104.66,104.72,993800000.0
2008-05-22 01:30:00,104.725,104.84,104.71,104.715,3390300000.0
2008-05-22 02:00:00,104.72,104.72,104.49,104.555,1166500000.0
2008-05-22 02:30:00,104.545,104.595,104.51,104.54,1208200000.0
2008-05-22 03:00:00,104.53,104.575,104.5,104.525,992300000.0
2008-05-22 03:30:00,104.525,104.525,104.425,104.47,556000000.0
2008-05-22 04:00:00,104.46,104.64,104.46,104.57,784000000.0
2008-05-22 04:30:00,104.57,104.62,104.41,104.475,581200000.0
2008-05-22 05:00:00,104.475,104.58,104.45,104.48,538100000.0
2008-05-22 05:30:00,104.48,104.605,104.445,104.53,1086000002.0
2008-05-22 06:00:00,104.53,104.675,104.51,104.635,2696700011.0
2008-05-22 06:30:00,104.635,104.71,104.585,104.66,3262600003.0
2008-05-22 07:00:00,104.66,104.765,104.635,104.705,2003599999.0
2008-05-22 07:30:00,104.715,104.755,104.63,104.735,1171399997.0
2008-05-22 08:00:00,104.74,104.9,104.69,104.875,780200000.0
2008-05-22 08:30:00,104.87,104.915,104.515,104.605,1132800000.0
2008-05-22 09:00:00,104.61,104.74,104.57,104.59,772000000.0
2008-05-22 09:30:00,104.585,104.82,104.515,104.725,1081100000.0
2008-05-22 10:00:00,104.73,104.985,104.63,104.855,962400000.0
2008-05-22 10:30:00,104.855,104.98,104.66,104.795,917900000.0
2008-05-22 11:00:00,104.79,104.885,104.69,104.69,1006200000.0
2008-05-22 11:30:00,104.69,104.955,104.645,104.885,1000000000.0
2008-05-22 12:00:00,104.885,104.975,104.76,104.91,991100000.0
2008-05-22 12:30:00,104.905,105.235,104.89,105.18,871100000.0
2008-05-22 13:00:00,105.18,105.185,104.835,104.935,1016200000.0
2008-05-22 13:30:00,104.93,104.95,104.725,104.83,1244600000.0
2008-05-22 14:00:00,104.835,105.035,104.65,104.67,1346700000.0
2008-05-22 14:30:00,104.505,105.03,104.435,105.01,1639000000.0
2008-05-22 15:00:00,105.005,105.2,104.945,105.035,1330000000.0
2008-05-22 15:30:00,105.03,105.44,104.99,105.42,1765800000.0
2008-05-22 16:00:00,105.42,105.63,105.365,105.59,1989700000.0
2008-05-22 16:30:00,105.6,105.64,105.385,105.525,1296100000.0
2008-05-22 17:00:00,105.53,105.595,105.41,105.425,1104900000.0
2008-05-22 17:30:00,105.43,105.49,105.245,105.47,915000000.0
2008-05-22 18:00:00,105.47,105.535,105.38,105.445,576700000.0
2008-05-22 18:30:00,105.45,105.49,105.365,105.46,431100000.0
2008-05-22 19:00:00,105.45,105.535,105.385,105.485,358500000.0
2008-05-22 19:30:00,105.48,105.63,105.44,105.58,605800000.0
2008-05-22 20:00:00,105.585,105.865,105.58,105.785,787700000.0
2008-05-22 20:30:00,105.79,105.865,105.705,105.855,797200000.0
2008-05-22 21:00:00,105.86,105.86,105.715,105.74,353600000.0
2008-05-22 21:30:00,105.74,105.78,105.67,105.69,581400000.0
2008-05-22 22:00:00,105.685,105.765,105.605,105.69,416800000.0
2008-05-22 22:30:00,105.695,105.735,105.615,105.67,298100000.0
2008-05-22 23:00:00,105.67,105.775,105.66,105.71,1419500002.0
2008-05-22 23:30:00,105.71,105.72,105.555,105.68,1173400007.0
2008-05-23 00:00:00,105.68,105.75,105.545,105.57,3269599993.0
2008-05-23 00:30:00,105.575,105.655,105.56,105.63,1306799991.0
2008-05-23 01:00:00,105.62,105.695,105.59,105.69,2627699986.0
2008-05-23 01:30:00,105.69,105.69,105.53,105.565,2889699994.0
2008-05-23 02:00:00,105.565,105.6,105.5,105.515,8540499942.0
2008-05-23 02:30:00,105.51,105.625,105.49,105.535,8505599996.0
2008-05-23 03:00:00,105.535,105.65,105.53,105.56,8542699988.0
2008-05-23 03:30:00,105.565,105.61,105.54,105.58,6872399975.0
2008-05-23 04:00:00,105.59,105.61,105.56,105.585,4530499962.0
2008-05-23 04:30:00,105.59,105.65,105.485,105.49,2542600003.0
2008-05-23 05:00:00,105.49,105.49,105.38,105.46,1934000002.0
2008-05-23 05:30:00,105.46,105.48,105.41,105.47,75800000.0
2008-05-23 06:00:00,105.47,105.6,105.47,105.59,270100000.0
2008-05-23 06:30:00,105.59,105.61,105.53,105.57,506900000.0
2008-05-23 07:00:00,105.57,105.65,105.57,105.6,220100000.0
2008-05-23 07:30:00,105.59,105.61,105.42,105.445,1014100000.0
2008-05-23 08:00:00,105.445,105.515,105.44,105.495,258000000.0
2008-05-23 08:30:00,105.5,105.55,105.365,105.45,551000000.0
2008-05-23 09:00:00,105.45,105.58,105.405,105.45,836500000.0
2008-05-23 09:30:00,105.45,105.495,105.31,105.4,1030600000.0
2008-05-23 10:00:00,105.385,105.43,105.225,105.27,788900000.0
2008-05-23 10:30:00,105.265,105.36,105.08,105.115,509400000.0
2008-05-23 11:00:00,105.115,105.315,105.025,105.035,529800000.0
2008-05-23 11:30:00,105.045,105.06,104.705,104.945,818200000.0
2008-05-23 12:00:00,104.935,105.055,104.83,104.935,514500000.0
2008-05-23 12:30:00,104.935,105.03,104.86,104.955,390000000.0
2008-05-23 13:00:00,104.945,105.1,104.92,104.925,510600000.0
2008-05-23 13:30:00,104.925,104.995,104.805,104.905,489900000.0
2008-05-23 14:00:00,104.915,104.975,104.84,104.875,818400000.0
2008-05-23 14:30:00,104.875,104.895,104.705,104.865,661000000.0
2008-05-23 15:00:00,104.865,105.06,104.85,104.99,802300000.0
2008-05-23 15:30:00,105.0,105.125,104.855,104.915,1342600003.0
2008-05-23 16:00:00,104.91,105.17,104.835,104.885,1048500000.0
2008-05-23 16:30:00,104.885,104.92,104.685,104.685,671900000.0
2008-05-23 17:00:00,104.685,104.765,104.51,104.545,825500000.0
2008-05-23 17:30:00,104.545,104.595,104.365,104.435,720800000.0
2008-05-23 18:00:00,104.435,104.605,104.415,104.505,514600000.0
2008-05-23 18:30:00,104.51,104.52,104.28,104.285,476900000.0
2008-05-23 19:00:00,104.285,104.46,104.235,104.445,402900000.0
2008-05-23 19:30:00,104.44,104.58,104.42,104.53,419500000.0
2008-05-23 20:00:00,104.53,104.575,104.445,104.55,366600000.0
2008-05-23 20:30:00,104.555,104.575,104.475,104.5,220100000.0
2008-05-23 21:00:00,104.5,104.525,104.46,104.515,222400000.0
2008-05-23 21:30:00,104.52,104.56,104.5,104.51,364400000.0
2008-05-23 22:00:00,104.51,104.53,104.37,104.395,277000000.0
2008-05-23 22:30:00,104.39,104.43,104.35,104.39,737100000.0
2008-05-25 23:00:00,104.44,104.495,104.43,104.47,122700000.0
2008-05-25 23:30:00,104.47,104.48,104.435,104.445,297800000.0
2008-05-26 00:00:00,104.47,104.55,104.46,104.54,803500000.0
2008-05-26 00:30:00,104.53,104.57,104.48,104.53,374000000.0
2008-05-26 01:00:00,104.53,104.56,104.43,104.47,443400000.0
2008-05-26 01:30:00,104.48,104.49,104.37,104.46,993500000.0
2008-05-26 02:00:00,104.46,104.49,104.33,104.39,2097000000.0
2008-05-26 02:30:00,104.39,104.5,104.33,104.36,1093100000.0
2008-05-26 03:00:00,104.36,104.61,104.35,104.57,1778300000.0
2008-05-26 03:30:00,104.59,104.67,104.505,104.58,966100000.0
2008-05-26 04:00:00,104.58,104.64,104.49,104.5,2422000000.0
2008-05-26 04:30:00,104.5,104.6,104.48,104.59,667400000.0
2008-05-26 05:00:00,104.59,104.65,104.535,104.59,713700000.0
2008-05-26 05:30:00,104.59,104.665,104.51,104.57,1819600000.0
2008-05-26 06:00:00,104.57,104.615,104.53,104.61,770500000.0
2008-05-26 06:30:00,104.61,104.61,104.455,104.495,2138100000.0
2008-05-26 07:00:00,104.49,104.55,104.41,104.55,1838400000.0
2008-05-26 07:30:00,104.56,104.59,104.5,104.53,993200000.0
2008-05-26 08:00:00,104.54,104.62,104.53,104.58,118100000.0
2008-05-26 08:30:00,104.57,104.61,104.56,104.6,204900000.0
2008-05-26 09:00:00,104.6,104.64,104.48,104.53,330400000.0
2008-05-26 09:30:00,104.535,104.605,104.36,104.485,306800000.0
2008-05-26 10:00:00,104.49,104.64,104.44,104.595,376800000.0
2008-05-26 10:30:00,104.595,104.645,104.52,104.605,211000000.0
2008-05-26 11:00:00,104.605,104.625,104.425,104.485,261800000.0
2008-05-26 11:30:00,104.485,104.53,104.455,104.5,426600000.0
2008-05-26 12:00:00,104.5,104.59,104.495,104.565,229500000.0
2008-05-26 12:30:00,104.565,104.615,104.415,104.42,184400000.0
2008-05-26 13:00:00,104.42,104.52,104.38,104.515,188100000.0
2008-05-26 13:30:00,104.515,104.625,104.48,104.535,228300000.0
2008-05-26 14:00:00,104.535,104.61,104.51,104.59,116900000.0
2008-05-26 14:30:00,104.59,104.62,104.56,104.595,244500000.0
2008-05-26 15:00:00,104.59,104.665,104.555,104.6,371500000.0
2008-05-26 15:30:00,104.6,104.675,104.565,104.615,312100000.0
2008-05-26 16:00:00,104.62,104.66,104.55,104.6,251800000.0
2008-05-26 16:30:00,104.595,104.68,104.46,104.55,493400000.0
2008-05-26 17:00:00,104.545,104.59,104.45,104.535,265100000.0
2008-05-26 17:30:00,104.555,104.555,104.425,104.49,155300000.0
2008-05-26 18:00:00,104.48,104.53,104.215,104.22,286700000.0
2008-05-26 18:30:00,104.21,104.275,104.145,104.215,114200000.0
2008-05-26 19:00:00,104.22,104.34,104.175,104.33,141500000.0
2008-05-26 19:30:00,104.335,104.335,104.22,104.255,202900000.0
2008-05-26 20:00:00,104.245,104.245,104.165,104.175,54400000.0
2008-05-26 20:30:00,104.165,104.205,104.125,104.19,69800000.0
2008-05-26 21:00:00,104.18,104.27,104.14,104.24,54700000.0
2008-05-26 21:30:00,104.27,104.27,104.2,104.24,378200000.0
2008-05-26 22:00:00,104.24,104.27,104.17,104.21,92100000.0
2008-05-26 22:30:00,104.21,104.305,104.195,104.295,127200000.0
2008-05-26 23:00:00,104.295,104.35,104.17,104.19,284800000.0
2008-05-26 23:30:00,104.19,104.225,104.105,104.15,301300000.0
2008-05-27 00:00:00,104.16,104.28,104.15,104.245,268700000.0
2008-05-27 00:30:00,104.245,104.27,104.18,104.2,524099999.0
2008-05-27 01:00:00,104.21,104.25,104.19,104.23,415400000.0
2008-05-27 01:30:00,104.24,104.33,104.22,104.32,2216300000.0
2008-05-27 02:00:00,104.32,104.36,104.27,104.3,350800000.0
2008-05-27 02:30:00,104.3,104.455,104.26,104.4,2664899995.0
2008-05-27 03:00:00,104.4,104.445,104.24,104.42,5631700000.0
2008-05-27 03:30:00,104.41,104.43,104.295,104.32,2276399991.0
2008-05-27 04:00:00,104.32,104.41,104.29,104.395,4419899991.0
2008-05-27 04:30:00,104.395,104.405,104.28,104.32,741800001.0
2008-05-27 05:00:00,104.33,104.405,104.32,104.345,506200001.0
2008-05-27 05:30:00,104.35,104.37,104.3,104.32,103100000.0
2008-05-27 06:00:00,104.32,104.39,104.32,104.36,104100000.0
2008-05-27 06:30:00,104.36,104.5,104.36,104.5,162700000.0
2008-05-27 07:00:00,104.5,104.56,104.47,104.49,173300000.0
2008-05-27 07:30:00,104.51,104.67,104.5,104.64,510000000.0
2008-05-27 08:00:00,104.63,104.775,104.51,104.595,1034400001.0
2008-05-27 08:30:00,104.59,104.88,104.58,104.71,850500000.0
2008-05-27 09:00:00,104.705,104.735,104.59,104.62,609600000.0
2008-05-27 09:30:00,104.61,104.625,104.475,104.56,977700000.0
2008-05-27 10:00:00,104.56,104.815,104.415,104.76,774700000.0
2008-05-27 10:30:00,104.755,105.025,104.735,104.93,1111500000.0
2008-05-27 11:00:00,104.93,105.125,104.93,105.025,705300000.0
2008-05-27 11:30:00,105.025,105.13,104.945,105.055,735900000.0
2008-05-27 12:00:00,105.06,105.115,104.925,104.965,744400000.0
2008-05-27 12:30:00,104.96,105.02,104.77,104.77,501700000.0
2008-05-27 13:00:00,104.78,104.91,104.765,104.905,451400000.0
2008-05-27 13:30:00,104.905,105.025,104.875,104.975,555900000.0
2008-05-27 14:00:00,104.975,105.245,104.94,105.2,1378200000.0
2008-05-27 14:30:00,105.215,105.29,105.125,105.235,1258800000.0
2008-05-27 15:00:00,105.23,105.335,104.91,105.04,1113400000.0
2008-05-27 15:30:00,105.05,105.09,104.855,104.86,691300000.0
2008-05-27 16:00:00,104.86,105.06,104.625,104.645,776500000.0
2008-05-27 16:30:00,104.65,104.78,104.595,104.665,583600000.0
2008-05-27 17:00:00,104.665,104.76,104.605,104.69,534000000.0
2008-05-27 17:30:00,104.68,104.815,104.605,104.665,495900000.0
2008-05-27 18:00:00,104.665,104.815,104.66,104.795,328000000.0
2008-05-27 18:30:00,104.8,104.81,104.725,104.78,210900000.0
2008-05-27 19:00:00,104.775,104.855,104.735,104.82,220800000.0
2008-05-27 19:30:00,104.815,104.88,104.78,104.8,303300000.0
2008-05-27 20:00:00,104.795,104.865,104.75,104.825,310100000.0
2008-05-27 20:30:00,104.825,104.925,104.805,104.87,515200000.0
2008-05-27 21:00:00,104.865,105.025,104.775,104.935,391800000.0
2008-05-27 21:30:00,104.935,104.99,104.87,104.945,201800000.0
2008-05-27 22:00:00,104.95,105.005,104.91,104.94,171400000.0
2008-05-27 22:30:00,104.95,104.96,104.845,104.87,119100000.0
2008-05-27 23:00:00,104.86,104.9,104.82,104.86,89400000.0
2008-05-27 23:30:00,104.86,104.94,104.81,104.82,415200000.0
2008-05-28 00:00:00,104.81,104.83,104.77,104.81,365400000.0
2008-05-28 00:30:00,104.81,104.89,104.79,104.84,849400000.0
2008-05-28 01:00:00,104.84,104.87,104.78,104.835,550500000.0
2008-05-28 01:30:00,104.83,104.895,104.775,104.835,417900000.0
2008-05-28 02:00:00,104.84,104.91,104.805,104.815,1011800000.0
2008-05-28 02:30:00,104.815,104.85,104.69,104.79,1162800000.0
2008-05-28 03:00:00,104.795,104.87,104.755,104.77,1802800001.0
2008-05-28 03:30:00,104.77,104.825,104.71,104.82,809700000.0
2008-05-28 04:00:00,104.82,104.865,104.755,104.83,748000000.0
2008-05-28 04:30:00,104.83,104.83,104.735,104.745,806800000.0
2008-05-28 05:00:00,104.75,104.815,104.715,104.77,799600006.0
2008-05-28 05:30:00,104.79,104.82,104.69,104.765,712399999.0
2008-05-28 06:00:00,104.76,104.79,104.705,104.72,832300000.0
2008-05-28 06:30:00,104.715,104.725,104.565,104.62,726500000.0
2008-05-28 07:00:00,104.63,104.675,104.575,104.625,669400000.0
2008-05-28 07:30:00,104.625,104.76,104.56,104.725,810399999.0
2008-05-28 08:00:00,104.73,104.835,104.68,104.735,552200000.0
2008-05-28 08:30:00,104.735,104.86,104.69,104.795,433700000.0
2008-05-28 09:00:00,104.79,104.795,104.65,104.65,426300000.0
2008-05-28 09:30:00,104.65,104.66,104.51,104.57,514900000.0
2008-05-28 10:00:00,104.57,104.885,104.535,104.77,879100000.0
2008-05-28 10:30:00,104.77,104.875,104.745,104.825,639000000.0
2008-05-28 11:00:00,104.83,105.13,104.735,105.085,917200000.0
2008-05-28 11:30:00,105.09,105.355,105.075,105.175,622500000.0
2008-05-28 12:00:00,105.175,105.255,105.13,105.14,310200000.0
2008-05-28 12:30:00,105.14,105.185,105.05,105.105,285900000.0
2008-05-28 13:00:00,105.105,105.455,105.105,105.405,552600000.0
2008-05-28 13:30:00,105.415,105.435,105.285,105.365,385800000.0
2008-05-28 14:00:00,105.365,105.49,105.255,105.34,677500000.0
2008-05-28 14:30:00,105.33,105.83,105.33,105.63,1597100000.0
2008-05-28 15:00:00,105.63,105.67,105.475,105.485,1829900000.0
2008-05-28 15:30:00,105.485,105.88,105.43,105.87,2556400000.0
2008-05-28 16:00:00,105.87,105.87,105.36,105.5,2458400000.0
2008-05-28 16:30:00,105.5,105.6,105.44,105.45,2072100000.0
2008-05-28 17:00:00,105.455,105.605,105.35,105.47,2415500000.0
2008-05-28 17:30:00,105.47,105.615,105.385,105.59,1909400000.0
2008-05-28 18:00:00,105.58,105.79,105.43,105.74,1852500000.0
2008-05-28 18:30:00,105.74,105.75,105.625,105.67,1116300000.0
2008-05-28 19:00:00,105.67,105.895,105.64,105.81,1290600000.0
2008-05-28 19:30:00,105.81,105.82,105.525,105.63,1607100000.0
2008-05-28 20:00:00,105.63,105.65,105.51,105.605,1971300000.0
2008-05-28 20:30:00,105.63,105.77,105.62,105.7,1358000000.0
2008-05-28 21:00:00,105.705,105.75,105.575,105.71,1434400000.0
2008-05-28 21:30:00,105.71,105.8,105.61,105.78,1371900000.0
2008-05-28 22:00:00,105.785,105.79,105.665,105.775,677700000.0
2008-05-28 22:30:00,105.775,105.86,105.68,105.7,753500000.0
2008-05-28 23:00:00,105.7,105.75,105.62,105.7,250900000.0
2008-05-28 23:30:00,105.7,105.84,105.66,105.71,266800000.0
2008-05-29 00:00:00,105.7,105.8,105.64,105.77,793400000.0
2008-05-29 00:30:00,105.79,105.805,105.7,105.76,584400000.0
2008-05-29 01:00:00,105.76,105.88,105.74,105.88,925200000.0
2008-05-29 01:30:00,105.88,105.925,105.735,105.79,1082900000.0
2008-05-29 02:00:00,105.79,105.87,105.77,105.78,1111100000.0
2008-05-29 02:30:00,105.78,105.99,105.78,105.945,1740200000.0
2008-05-29 03:00:00,105.945,105.965,105.85,105.85,955700000.0
2008-05-29 03:30:00,105.85,105.95,105.81,105.905,833400000.0
2008-05-29 04:00:00,105.905,105.98,105.87,105.97,1065500000.0
2008-05-29 04:30:00,105.97,105.99,105.9,105.92,801200000.0
2008-05-29 05:00:00,105.93,105.94,105.83,105.885,698400000.0
2008-05-29 05:30:00,105.885,105.92,105.84,105.88,802500000.0
2008-05-29 06:00:00,105.88,105.925,105.815,105.815,724400000.0
2008-05-29 06:30:00,105.815,105.885,105.785,105.855,721600000.0
2008-05-29 07:00:00,105.855,105.86,105.785,105.85,401400000.0
2008-05-29 07:30:00,105.85,106.045,105.79,105.985,1313800000.0
2008-05-29 08:00:00,105.98,106.02,105.85,105.9,2071000000.0
2008-05-29 08:30:00,105.93,106.16,105.89,106.15,971500000.0
2008-05-29 09:00:00,106.15,106.16,105.95,105.95,762100000.0
2008-05-29 09:30:00,105.95,105.99,105.89,105.97,451300000.0
2008-05-29 10:00:00,105.96,106.17,105.93,106.1,293000000.0
2008-05-29 10:30:00,106.11,106.19,106.02,106.12,226600000.0
2008-05-29 11:00:00,106.13,106.18,106.04,106.15,165700000.0
2008-05-29 11:30:00,106.15,106.15,106.02,106.03,149900000.0
2008-05-29 12:00:00,106.03,106.12,106.0,106.02,130300000.0
2008-05-29 12:30:00,106.02,106.29,106.01,106.25,136200000.0
2008-05-29 13:00:00,106.24,106.42,106.24,106.36,661700000.0
2008-05-29 13:30:00,106.34,106.72,106.31,106.71,179400000.0
2008-05-29 14:00:00,106.69,107.07,106.6,106.7,513800000.0
2008-05-29 14:30:00,106.73,107.07,106.68,106.97,429400000.0
2008-05-29 15:00:00,106.97,107.05,106.685,106.71,2406600000.0
2008-05-29 15:30:00,106.71,106.88,106.685,106.79,1951000000.0
2008-05-29 16:00:00,106.8,106.91,106.72,106.86,253300000.0
2008-05-29 16:30:00,106.86,107.09,106.82,107.06,700100000.0
2008-05-29 17:00:00,107.06,107.08,106.93,106.97,612200000.0
2008-05-29 17:30:00,106.96,107.0,106.81,106.87,897400000.0
2008-05-29 18:00:00,106.87,106.98,106.86,106.88,581200000.0
2008-05-29 18:30:00,106.87,106.95,106.86,106.91,431700000.0
2008-05-29 19:00:00,106.91,107.11,106.9,106.94,619700000.0
2008-05-29 19:30:00,106.94,107.02,106.86,106.9,522700000.0
2008-05-29 20:00:00,106.91,107.04,106.86,106.89,511900000.0
2008-05-29 20:30:00,106.89,106.96,106.72,106.73,709300000.0
2008-05-29 21:00:00,106.73,106.78,106.58,106.62,632500000.0
2008-05-29 21:30:00,106.62,106.74,106.59,106.74,382900000.0
2008-05-29 22:00:00,106.74,106.82,106.69,106.78,274400000.0
2008-05-29 22:30:00,106.78,106.82,106.64,106.77,420800000.0
2008-05-29 23:00:00,106.77,106.81,106.55,106.76,226700000.0
2008-05-29 23:30:00,106.76,106.76,106.61,106.66,241900000.0
2008-05-30 00:00:00,106.66,106.67,106.61,106.63,280200000.0
2008-05-30 00:30:00,106.63,106.755,106.63,106.635,407100000.0
2008-05-30 01:00:00,106.65,106.67,106.595,106.63,399800000.0
2008-05-30 01:30:00,106.63,106.7,106.59,106.62,973900000.0
2008-05-30 02:00:00,106.62,106.78,106.62,106.755,1041100000.0
2008-05-30 02:30:00,106.76,106.855,106.755,106.78,1219200000.0
2008-05-30 03:00:00,106.79,106.83,106.72,106.76,986700000.0
2008-05-30 03:30:00,106.76,106.76,106.67,106.69,441500000.0
2008-05-30 04:00:00,106.69,106.69,106.6,106.65,499000000.0
2008-05-30 04:30:00,106.65,106.69,106.57,106.6,512600000.0
2008-05-30 05:00:00,106.61,106.63,106.54,106.57,207100000.0
2008-05-30 05:30:00,106.565,106.63,106.565,106.6,281200000.0
2008-05-30 06:00:00,106.6,106.63,106.58,106.6,205600000.0
2008-05-30 06:30:00,106.6,106.65,106.59,106.61,152800000.0
2008-05-30 07:00:00,106.6,106.61,106.45,106.51,201200000.0
2008-05-30 07:30:00,106.51,106.59,106.49,106.565,253200000.0
2008-05-30 08:00:00,106.57,106.64,106.49,106.51,1046800000.0
2008-05-30 08:30:00,106.51,106.55,106.36,106.45,490100000.0
2008-05-30 09:00:00,106.46,106.52,106.33,106.37,618000000.0
2008-05-30 09:30:00,106.37,106.61,106.26,106.345,859100000.0
2008-05-30 10:00:00,106.34,106.49,106.32,106.36,767500000.0
2008-05-30 10:30:00,106.355,106.51,106.29,106.495,609600000.0
2008-05-30 11:00:00,106.49,106.51,106.29,106.44,842500000.0
2008-05-30 11:30:00,106.43,106.43,106.26,106.34,851800000.0
2008-05-30 12:00:00,106.34,106.49,106.26,106.44,568200000.0
2008-05-30 12:30:00,106.45,106.65,106.33,106.65,414100000.0
2008-05-30 13:00:00,106.65,106.78,106.57,106.7,444900000.0
2008-05-30 13:30:00,106.7,106.85,106.59,106.59,494100000.0
2008-05-30 14:00:00,106.59,106.6,106.31,106.36,1019100000.0
2008-05-30 14:30:00,106.26,106.28,105.88,106.05,1790400000.0
2008-05-30 15:00:00,106.05,106.43,105.95,106.36,1219320000.0
2008-05-30 15:30:00,106.36,106.49,106.15,106.18,1476700000.0
2008-05-30 16:00:00,106.18,106.185,105.9,106.08,1540300000.0
2008-05-30 16:30:00,106.08,106.28,105.95,106.2,1563600000.0
2008-05-30 17:00:00,106.19,106.3,106.07,106.07,1301700000.0
2008-05-30 17:30:00,106.07,106.1,105.89,106.1,2068000000.0
2008-05-30 18:00:00,106.11,106.12,105.96,106.06,716200000.0
2008-05-30 18:30:00,106.06,106.14,106.01,106.01,667700000.0
2008-05-30 19:00:00,106.01,106.16,105.98,106.1,646700000.0
2008-05-30 19:30:00,106.1,106.12,106.02,106.08,494200000.0
2008-05-30 20:00:00,106.055,106.07,105.98,105.99,727800000.0
2008-05-30 20:30:00,105.995,106.09,105.975,105.98,565600000.0
2008-05-30 21:00:00,105.98,106.11,105.96,106.01,633300000.0
2008-05-30 21:30:00,106.0,106.11,105.94,106.08,484700000.0
2008-05-30 22:00:00,106.08,106.29,106.055,106.19,811000000.0
2008-05-30 22:30:00,106.19,106.27,106.125,106.16,1028600000.0
2008-06-01 23:00:00,105.64,105.955,105.64,105.825,746400000.0
2008-06-01 23:30:00,105.83,105.835,105.68,105.69,440400000.0
2008-06-02 00:00:00,105.69,105.84,105.65,105.79,984100000.0
2008-06-02 00:30:00,105.79,105.98,105.79,105.92,469700000.0
2008-06-02 01:00:00,105.94,105.995,105.91,105.98,591000000.0
2008-06-02 01:30:00,105.985,106.06,105.88,105.9,875500000.0
2008-06-02 02:00:00,105.9,105.96,105.765,105.8,1217100000.0
2008-06-02 02:30:00,105.8,105.85,105.67,105.74,2045600000.0
2008-06-02 03:00:00,105.74,105.83,105.7,105.83,2993500000.0
2008-06-02 03:30:00,105.83,105.96,105.81,105.83,2731700000.0
2008-06-02 04:00:00,105.83,105.87,105.8,105.82,1566800000.0
2008-06-02 04:30:00,105.82,105.9,105.81,105.85,1281900000.0
2008-06-02 05:00:00,105.85,105.9,105.825,105.825,617800000.0
2008-06-02 05:30:00,105.83,105.88,105.81,105.815,2036700000.0
2008-06-02 06:00:00,105.815,105.89,105.79,105.82,482300000.0
2008-06-02 06:30:00,105.82,105.88,105.79,105.83,333800000.0
2008-06-02 07:00:00,105.83,105.87,105.805,105.835,241200000.0
2008-06-02 07:30:00,105.84,105.91,105.8,105.81,678000000.0
2008-06-02 08:00:00,105.83,105.87,105.72,105.74,1163100000.0
2008-06-02 08:30:00,105.75,105.92,105.71,105.85,1308600000.0
2008-06-02 09:00:00,105.85,105.85,105.63,105.65,890500000.0
2008-06-02 09:30:00,105.66,105.8,105.48,105.71,1674900000.0
2008-06-02 10:00:00,105.71,105.73,105.23,105.27,1622000000.0
2008-06-02 10:30:00,105.27,105.4,105.19,105.31,2211400000.0
2008-06-02 11:00:00,105.31,105.44,105.22,105.35,1822100000.0
2008-06-02 11:30:00,105.35,105.41,105.21,105.29,583400000.0
2008-06-02 12:00:00,105.29,105.49,105.24,105.44,478200000.0
2008-06-02 12:30:00,105.44,105.52,105.28,105.31,1103900000.0
2008-06-02 13:00:00,105.31,105.33,105.11,105.19,790300000.0
2008-06-02 13:30:00,105.19,105.36,105.12,105.32,571000000.0
2008-06-02 14:00:00,105.32,105.32,105.09,105.16,925500000.0
2008-06-02 14:30:00,105.17,105.23,104.86,104.97,1127000000.0
2008-06-02 15:00:00,104.97,105.08,104.84,105.08,1116900000.0
2008-06-02 15:30:00,105.08,105.13,104.8,104.84,1311800000.0
2008-06-02 16:00:00,104.86,105.11,104.65,104.75,1475500000.0
2008-06-02 16:30:00,104.74,104.8,104.46,104.46,1348600000.0
2008-06-02 17:00:00,104.47,104.66,104.36,104.46,3717500000.0
2008-06-02 17:30:00,104.46,104.46,104.04,104.26,1424400000.0
2008-06-02 18:00:00,104.27,104.32,104.17,104.22,743300000.0
2008-06-02 18:30:00,104.22,104.23,103.85,104.01,1451300000.0
2008-06-02 19:00:00,104.01,104.07,103.91,104.04,1036400000.0
2008-06-02 19:30:00,104.03,104.05,103.91,104.04,513800000.0
2008-06-02 20:00:00,104.04,104.25,104.04,104.21,488900000.0
2008-06-02 20:30:00,104.21,104.25,104.12,104.19,307500000.0
2008-06-02 21:00:00,104.18,104.31,104.17,104.27,313100000.0
2008-06-02 21:30:00,104.26,104.45,104.23,104.39,245100000.0
2008-06-02 22:00:00,104.39,104.46,104.33,104.35,192200000.0
2008-06-02 22:30:00,104.34,104.47,104.23,104.27,240900000.0
2008-06-02 23:00:00,104.27,104.31,104.23,104.26,82000000.0
2008-06-02 23:30:00,104.29,104.29,104.15,104.23,165600000.0
2008-06-03 00:00:00,104.24,104.375,104.235,104.335,470200000.0
2008-06-03 00:30:00,104.335,104.355,104.295,104.31,338500000.0
2008-06-03 01:00:00,104.31,104.355,104.26,104.34,176000000.0
2008-06-03 01:30:00,104.33,104.34,104.24,104.27,589300000.0
2008-06-03 02:00:00,104.275,104.305,104.15,104.17,668000000.0
2008-06-03 02:30:00,104.18,104.26,104.13,104.24,493800000.0
2008-06-03 03:00:00,104.24,104.32,104.2,104.3,504800000.0
2008-06-03 03:30:00,104.3,104.55,104.3,104.45,585400000.0
2008-06-03 04:00:00,104.45,104.555,104.415,104.48,437600000.0
2008-06-03 04:30:00,104.47,104.56,104.46,104.545,358900000.0
2008-06-03 05:00:00,104.54,104.54,104.49,104.5,261600000.0
2008-06-03 05:30:00,104.5,104.525,104.43,104.45,291800000.0
2008-06-03 06:00:00,104.44,104.47,104.2,104.25,650300000.0
2008-06-03 06:30:00,104.26,104.305,104.04,104.11,373600000.0
2008-06-03 07:00:00,104.08,104.1,103.95,104.01,444200000.0
2008-06-03 07:30:00,104.01,104.16,104.01,104.12,331400000.0
2008-06-03 08:00:00,104.11,104.15,103.86,103.87,381100000.0
2008-06-03 08:30:00,103.88,104.07,103.825,103.95,844400000.0
2008-06-03 09:00:00,103.955,104.31,103.88,104.21,1192700000.0
2008-06-03 09:30:00,104.2,104.39,104.2,104.32,569600000.0
2008-06-03 10:00:00,104.32,104.36,104.23,104.24,534300000.0
2008-06-03 10:30:00,104.23,104.32,104.02,104.18,824200000.0
2008-06-03 11:00:00,104.12,104.53,104.12,104.39,690600000.0
2008-06-03 11:30:00,104.4,104.6,104.3,104.58,582100000.0
2008-06-03 12:00:00,104.58,104.72,104.42,104.47,685800000.0
2008-06-03 12:30:00,104.46,104.51,104.245,104.27,524500000.0
2008-06-03 13:00:00,104.27,104.39,104.14,104.38,504400000.0
2008-06-03 13:30:00,104.37,104.43,104.13,104.43,652300000.0
2008-06-03 14:00:00,104.42,104.68,104.31,104.66,886500000.0
2008-06-03 14:30:00,104.66,104.69,104.34,104.395,781900000.0
2008-06-03 15:00:00,104.395,105.005,104.395,104.75,2153600000.0
2008-06-03 15:30:00,104.75,104.8,104.37,104.54,1489700000.0
2008-06-03 16:00:00,104.54,104.81,104.495,104.56,1354600000.0
2008-06-03 16:30:00,104.57,104.66,104.4,104.6,755800000.0
2008-06-03 17:00:00,104.61,104.78,104.5,104.61,552700000.0
2008-06-03 17:30:00,104.61,104.76,104.54,104.74,265700000.0
2008-06-03 18:00:00,104.75,104.75,104.56,104.6,230600000.0
2008-06-03 18:30:00,104.58,104.59,104.46,104.5,167500000.0
2008-06-03 19:00:00,104.49,104.56,104.3,104.33,224800000.0
2008-06-03 19:30:00,104.34,104.38,104.06,104.14,349800000.0
2008-06-03 20:00:00,104.15,104.22,103.86,103.89,381500000.0
2008-06-03 20:30:00,103.89,103.99,103.86,103.91,242100000.0
2008-06-03 21:00:00,103.91,104.16,103.87,104.12,273500000.0
2008-06-03 21:30:00,104.11,104.36,104.1,104.21,231500000.0
2008-06-03 22:00:00,104.19,104.26,104.17,104.19,144000000.0
2008-06-03 22:30:00,104.2,104.25,104.1,104.1,279500000.0
2008-06-03 23:00:00,104.11,104.16,104.03,104.1,305200000.0
2008-06-03 23:30:00,104.12,104.18,104.1,104.12,176600000.0
2008-06-04 00:00:00,104.11,104.28,104.11,104.28,389400000.0
2008-06-04 00:30:00,104.28,104.3,104.19,104.27,940700000.0
2008-06-04 01:00:00,104.27,104.28,104.16,104.2,819800000.0
2008-06-04 01:30:00,104.195,104.21,104.01,104.01,1669900000.0
2008-06-04 02:00:00,104.01,104.13,103.965,104.07,2056300000.0
2008-06-04 02:30:00,104.07,104.195,104.07,104.16,1269400000.0
2008-06-04 03:00:00,104.17,104.27,104.13,104.24,1288800000.0
2008-06-04 03:30:00,104.24,104.3,104.18,104.28,1362800000.0
2008-06-04 04:00:00,104.29,104.29,104.18,104.2,495900000.0
2008-06-04 04:30:00,104.19,104.2,104.09,104.18,323700000.0
2008-06-04 05:00:00,104.17,104.17,104.02,104.1,2225500000.0
2008-06-04 05:30:00,104.1,104.15,104.08,104.14,2082900000.0
2008-06-04 06:00:00,104.14,104.21,104.095,104.095,1548700000.0
2008-06-04 06:30:00,104.1,104.17,104.07,104.11,928100000.0
2008-06-04 07:00:00,104.11,104.24,104.11,104.18,444600000.0
2008-06-04 07:30:00,104.18,104.29,104.12,104.18,615400000.0
2008-06-04 08:00:00,104.18,104.25,103.99,104.13,1224600000.0
2008-06-04 08:30:00,104.13,104.14,103.9,104.03,1364500000.0
2008-06-04 09:00:00,104.02,104.04,103.705,103.74,820200000.0
2008-06-04 09:30:00,103.74,103.77,103.48,103.55,986100000.0
2008-06-04 10:00:00,103.55,103.64,103.37,103.51,793500000.0
2008-06-04 10:30:00,103.51,103.76,103.45,103.53,960300000.0
2008-06-04 11:00:00,103.52,103.67,103.445,103.61,618800000.0
2008-06-04 11:30:00,103.61,103.77,103.58,103.66,688600000.0
2008-06-04 12:00:00,103.65,103.69,103.54,103.64,433700000.0
2008-06-04 12:30:00,103.64,103.74,103.575,103.715,525900000.0
2008-06-04 13:00:00,103.72,103.78,103.62,103.75,396900000.0
2008-06-04 13:30:00,103.74,103.82,103.61,103.73,516600000.0
2008-06-04 14:00:00,103.74,104.02,103.5,103.89,1089200000.0
2008-06-04 14:30:00,103.88,104.02,103.72,103.77,833900000.0
2008-06-04 15:00:00,103.77,103.92,103.66,103.84,562600000.0
2008-06-04 15:30:00,103.85,104.175,103.82,103.895,1056300000.0
2008-06-04 16:00:00,103.895,104.15,103.76,103.88,1317600000.0
2008-06-04 16:30:00,103.87,103.92,103.56,103.58,1333600000.0
2008-06-04 17:00:00,103.57,103.74,103.54,103.6,878600000.0
2008-06-04 17:30:00,103.6,103.64,103.39,103.48,751400000.0
2008-06-04 18:00:00,103.49,103.63,103.44,103.55,530900000.0
2008-06-04 18:30:00,103.55,103.7,103.38,103.45,678100000.0
2008-06-04 19:00:00,103.45,103.63,103.42,103.565,597300000.0
2008-06-04 19:30:00,103.57,103.61,103.49,103.58,408400000.0
2008-06-04 20:00:00,103.58,103.58,103.41,103.48,401600000.0
2008-06-04 20:30:00,103.48,103.66,103.265,103.285,1087500000.0
2008-06-04 21:00:00,103.29,103.5,103.22,103.36,1013300000.0
2008-06-04 21:30:00,103.36,103.44,103.22,103.29,531600000.0
2008-06-04 22:00:00,103.3,103.52,103.29,103.48,254300000.0
2008-06-04 22:30:00,103.47,103.53,103.39,103.47,200600000.0
2008-06-04 23:00:00,103.46,103.56,103.4,103.43,343100000.0
2008-06-04 23:30:00,103.43,103.5,103.4,103.5,282500000.0
2008-06-05 00:00:00,103.51,103.56,103.43,103.5,320900000.0
2008-06-05 00:30:00,103.5,103.57,103.46,103.465,460200000.0
2008-06-05 01:00:00,103.465,103.575,103.43,103.525,307900000.0
2008-06-05 01:30:00,103.525,103.61,103.52,103.575,302200000.0
2008-06-05 02:00:00,103.575,103.62,103.51,103.62,230100000.0
2008-06-05 02:30:00,103.62,103.75,103.6,103.685,400100000.0
2008-06-05 03:00:00,103.685,103.76,103.65,103.74,395400000.0
2008-06-05 03:30:00,103.73,103.735,103.64,103.675,433700000.0
2008-06-05 04:00:00,103.675,103.91,103.665,103.88,631200000.0
2008-06-05 04:30:00,103.88,103.92,103.795,103.81,343200000.0
2008-06-05 05:00:00,103.81,103.87,103.73,103.85,380500000.0
2008-06-05 05:30:00,103.845,103.94,103.84,103.885,330900000.0
2008-06-05 06:00:00,103.89,103.925,103.83,103.925,200700000.0
2008-06-05 06:30:00,103.93,104.03,103.915,103.99,166100000.0
2008-06-05 07:00:00,103.99,104.02,103.87,103.9,138800000.0
2008-06-05 07:30:00,103.91,104.07,103.9,104.0,185100000.0
2008-06-05 08:00:00,104.01,104.04,103.9,103.9,448300000.0
2008-06-05 08:30:00,103.91,104.05,103.78,104.05,520000000.0
2008-06-05 09:00:00,104.055,104.17,103.955,103.98,614700000.0
2008-06-05 09:30:00,103.98,104.26,103.96,104.195,728900000.0
2008-06-05 10:00:00,104.2,104.255,104.03,104.19,1169700000.0
2008-06-05 10:30:00,104.18,104.255,104.1,104.11,849500000.0
2008-06-05 11:00:00,104.11,104.31,104.105,104.29,181900000.0
2008-06-05 11:30:00,104.3,104.4,104.13,104.14,480700000.0
2008-06-05 12:00:00,104.15,104.31,104.05,104.14,445200000.0
2008-06-05 12:30:00,104.14,104.38,104.1,104.14,449279834.0
2008-06-05 13:00:00,104.14,104.25,104.01,104.05,504900000.0
2008-06-05 13:30:00,104.05,104.19,103.92,104.16,518900000.0
2008-06-05 14:00:00,104.16,104.16,103.83,103.97,587500000.0
2008-06-05 14:30:00,103.94,104.23,103.88,104.08,1103600000.0
2008-06-05 15:00:00,104.09,104.13,103.79,103.83,1112000000.0
2008-06-05 15:30:00,103.85,104.09,103.72,103.8,1032800000.0
2008-06-05 16:00:00,103.78,104.08,103.73,104.02,837100000.0
2008-06-05 16:30:00,104.02,104.17,103.87,103.88,490800000.0
2008-06-05 17:00:00,103.86,103.98,103.8,103.8,557000000.0
2008-06-05 17:30:00,103.79,103.95,103.75,103.94,358700000.0
2008-06-05 18:00:00,103.94,103.97,103.81,103.91,339600000.0
2008-06-05 18:30:00,103.9,103.92,103.82,103.83,211200000.0
2008-06-05 19:00:00,103.83,103.97,103.81,103.87,191400000.0
2008-06-05 19:30:00,103.85,103.93,103.8,103.84,159000000.0
2008-06-05 20:00:00,103.83,103.83,103.5,103.57,311000000.0
2008-06-05 20:30:00,103.57,103.87,103.55,103.71,379300000.0
2008-06-05 21:00:00,103.73,104.0,103.72,103.95,222800000.0
2008-06-05 21:30:00,103.96,104.16,103.94,104.04,212800000.0
2008-06-05 22:00:00,104.05,104.13,104.03,104.1,154800000.0
2008-06-05 22:30:00,104.11,104.12,104.0,104.02,511100000.0
2008-06-05 23:00:00,104.03,104.22,103.99,104.2,291100000.0
2008-06-05 23:30:00,104.2,104.21,104.07,104.08,213800000.0
2008-06-06 00:00:00,104.08,104.125,103.985,104.08,463800000.0
2008-06-06 00:30:00,104.08,104.21,103.995,104.095,1116400000.0
2008-06-06 01:00:00,104.085,104.09,104.0,104.01,352500000.0
2008-06-06 01:30:00,104.0,104.065,104.0,104.02,1318400000.0
2008-06-06 02:00:00,104.02,104.18,104.02,104.105,1337600000.0
2008-06-06 02:30:00,104.105,104.385,104.075,104.36,2671300000.0
2008-06-06 03:00:00,104.36,104.45,104.29,104.37,2616300000.0
2008-06-06 03:30:00,104.37,104.45,104.33,104.345,1702900000.0
2008-06-06 04:00:00,104.34,104.425,104.31,104.35,835500000.0
2008-06-06 04:30:00,104.35,104.38,104.33,104.345,799600000.0
2008-06-06 05:00:00,104.35,104.37,104.275,104.31,782300000.0
2008-06-06 05:30:00,104.3,104.36,104.3,104.32,1204100000.0
2008-06-06 06:00:00,104.32,104.38,104.26,104.28,1103400000.0
2008-06-06 06:30:00,104.29,104.31,104.26,104.3,644000000.0
2008-06-06 07:00:00,104.3,104.37,104.28,104.29,748600000.0
2008-06-06 07:30:00,104.29,104.41,104.245,104.4,1868700000.0
2008-06-06 08:00:00,104.4,104.45,104.15,104.16,2335800000.0
2008-06-06 08:30:00,104.16,104.3,104.12,104.13,335600000.0
2008-06-06 09:00:00,104.13,104.17,103.93,104.04,635500000.0
2008-06-06 09:30:00,104.035,104.24,104.03,104.05,640600000.0
2008-06-06 10:00:00,104.06,104.17,104.01,104.09,314800000.0
2008-06-06 10:30:00,104.11,104.23,104.09,104.17,321800000.0
2008-06-06 11:00:00,104.17,104.31,104.14,104.27,533100000.0
2008-06-06 11:30:00,104.27,104.31,104.16,104.23,403700000.0
2008-06-06 12:00:00,104.23,104.24,104.09,104.14,314100000.0
2008-06-06 12:30:00,104.13,104.16,103.98,103.99,468700000.0
2008-06-06 13:00:00,103.98,104.11,103.91,104.11,700800000.0
2008-06-06 13:30:00,104.1,104.24,104.05,104.2,595800000.0
2008-06-06 14:00:00,104.21,104.35,104.09,104.1,886400000.0
2008-06-06 14:30:00,104.01,104.03,103.49,103.88,1957800000.0
2008-06-06 15:00:00,103.89,104.05,103.815,103.91,1226900000.0
2008-06-06 15:30:00,103.91,103.97,103.66,103.685,1290400000.0
2008-06-06 16:00:00,103.685,103.95,103.6,103.65,1464900000.0
2008-06-06 16:30:00,103.65,103.695,103.41,103.49,1369500000.0
2008-06-06 17:00:00,103.49,103.53,103.32,103.4,1066300000.0
2008-06-06 17:30:00,103.4,103.49,103.295,103.39,703900000.0
2008-06-06 18:00:00,103.39,103.57,103.39,103.4,533700000.0
2008-06-06 18:30:00,103.4,103.52,103.3,103.42,649000000.0
2008-06-06 19:00:00,103.43,103.5,103.28,103.41,687200000.0
2008-06-06 19:30:00,103.41,103.44,103.24,103.34,623000000.0
2008-06-06 20:00:00,103.34,103.37,103.18,103.22,732700000.0
2008-06-06 20:30:00,103.22,103.27,103.04,103.04,545700000.0
2008-06-06 21:00:00,103.04,103.28,103.03,103.06,438700000.0
2008-06-06 21:30:00,103.07,103.12,102.9,102.96,464500000.0
2008-06-06 22:00:00,102.96,103.01,102.9,102.93,381200000.0
2008-06-06 22:30:00,102.93,102.97,102.83,102.83,1229200000.0
2008-06-08 23:00:00,102.76,102.79,102.61,102.63,1022100000.0
2008-06-08 23:30:00,102.64,102.64,102.46,102.575,2151200000.0
2008-06-09 00:00:00,102.58,102.715,102.515,102.68,1490500000.0
2008-06-09 00:30:00,102.68,102.805,102.68,102.69,1642100000.0
2008-06-09 01:00:00,102.695,103.0,102.69,102.935,1810400000.0
2008-06-09 01:30:00,102.935,102.98,102.83,102.975,1101600000.0
2008-06-09 02:00:00,102.965,103.255,102.92,103.21,3848100000.0
2008-06-09 02:30:00,103.21,103.235,103.14,103.225,2207300000.0
2008-06-09 03:00:00,103.225,103.26,103.1,103.25,4597300001.0
2008-06-09 03:30:00,103.25,103.445,103.225,103.43,9726399977.0
2008-06-09 04:00:00,103.43,103.46,103.27,103.37,4838000002.0
2008-06-09 04:30:00,103.37,103.425,103.29,103.41,1189500000.0
2008-06-09 05:00:00,103.41,103.505,103.385,103.43,752800000.0
2008-06-09 05:30:00,103.43,103.46,103.36,103.43,678300000.0
2008-06-09 06:00:00,103.43,103.52,103.4,103.51,304500000.0
2008-06-09 06:30:00,103.51,103.56,103.43,103.52,500500000.0
2008-06-09 07:00:00,103.52,103.61,103.47,103.49,488100000.0
2008-06-09 07:30:00,103.49,103.54,103.36,103.4,422700000.0
2008-06-09 08:00:00,103.42,103.52,103.37,103.48,482300000.0
2008-06-09 08:30:00,103.48,103.6,103.43,103.53,684100000.0
2008-06-09 09:00:00,103.53,103.68,103.41,103.44,873000000.0
2008-06-09 09:30:00,103.44,103.625,103.4,103.6,777500000.0
2008-06-09 10:00:00,103.57,103.65,103.43,103.51,636200000.0
2008-06-09 10:30:00,103.51,103.68,103.42,103.44,660600000.0
2008-06-09 11:00:00,103.44,103.67,103.4,103.58,910700000.0
2008-06-09 11:30:00,103.61,103.67,103.51,103.67,588800000.0
2008-06-09 12:00:00,103.67,103.71,103.5,103.58,498600000.0
2008-06-09 12:30:00,103.59,103.73,103.41,103.615,4209100000.0
2008-06-09 13:00:00,103.615,103.675,103.2,103.34,6637099996.0
2008-06-09 13:30:00,103.34,103.505,103.3,103.33,5616200001.0
2008-06-09 14:00:00,103.33,103.48,103.21,103.4,2191800000.0
2008-06-09 14:30:00,103.39,103.74,103.38,103.59,561200000.0
2008-06-09 15:00:00,103.6,103.83,103.56,103.8,467200000.0
2008-06-09 15:30:00,103.81,103.9,103.59,103.63,1555600000.0
2008-06-09 16:00:00,103.63,103.99,103.63,103.97,1328700000.0
2008-06-09 16:30:00,103.98,104.08,103.6,103.64,1288000001.0
2008-06-09 17:00:00,103.66,103.79,103.63,103.665,7252700002.0
2008-06-09 17:30:00,103.665,103.76,103.57,103.73,3596100000.0
2008-06-09 18:00:00,103.73,103.885,103.68,103.84,5897600005.0
2008-06-09 18:30:00,103.82,104.02,103.78,103.87,2900899998.0
2008-06-09 19:00:00,103.88,104.01,103.74,103.88,594000000.0
2008-06-09 19:30:00,103.87,103.99,103.74,103.83,573800000.0
2008-06-09 20:00:00,103.82,103.82,103.56,103.73,640600000.0
2008-06-09 20:30:00,103.72,103.78,103.63,103.69,501100000.0
2008-06-09 21:00:00,103.7,103.89,103.67,103.87,366300000.0
2008-06-09 21:30:00,103.88,104.05,103.86,104.05,264800000.0
2008-06-09 22:00:00,104.05,104.07,103.85,103.88,321700000.0
2008-06-09 22:30:00,103.89,103.97,103.83,103.84,381100000.0
2008-06-09 23:00:00,103.82,103.95,103.78,103.87,550400000.0
2008-06-09 23:30:00,103.87,103.92,103.82,103.92,365700000.0
2008-06-10 00:00:00,103.92,104.01,103.87,103.99,891700000.0
2008-06-10 00:30:00,104.0,104.03,103.93,103.93,881000000.0
2008-06-10 01:00:00,103.96,104.01,103.89,103.91,265300001.0
2008-06-10 01:30:00,103.885,103.96,103.885,103.95,609700000.0
2008-06-10 02:00:00,103.95,104.34,103.87,104.23,3603800000.0
2008-06-10 02:30:00,104.24,104.36,104.18,104.23,2714500001.0
2008-06-10 03:00:00,104.23,104.28,104.18,104.18,975800000.0
2008-06-10 03:30:00,104.18,104.25,104.1,104.1,1267300000.0
2008-06-10 04:00:00,104.1,104.2,104.03,104.16,1122900000.0
2008-06-10 04:30:00,104.17,104.25,104.15,104.24,392800000.0
2008-06-10 05:00:00,104.25,104.27,104.16,104.17,487700000.0
2008-06-10 05:30:00,104.17,104.19,104.07,104.17,728899999.0
2008-06-10 06:00:00,104.16,104.23,104.15,104.23,711200000.0
2008-06-10 06:30:00,104.21,104.28,104.17,104.19,790000000.0
2008-06-10 07:00:00,104.2,104.26,104.13,104.22,818800000.0
2008-06-10 07:30:00,104.22,104.23,104.04,104.08,534400000.0
2008-06-10 08:00:00,104.08,104.24,104.0,104.04,1502100001.0
2008-06-10 08:30:00,104.03,104.13,103.83,103.92,3052800000.0
2008-06-10 09:00:00,103.92,103.97,103.74,103.88,1928400000.0
2008-06-10 09:30:00,103.88,104.04,103.71,103.76,867800000.0
2008-06-10 10:00:00,103.75,103.82,103.435,103.46,1078700000.0
2008-06-10 10:30:00,103.45,103.68,103.34,103.57,1145700000.0
2008-06-10 11:00:00,103.56,103.71,103.4,103.71,1374600000.0
2008-06-10 11:30:00,103.705,103.94,103.595,103.77,1425600000.0
2008-06-10 12:00:00,103.78,103.88,103.69,103.715,1035400000.0
2008-06-10 12:30:00,103.7,103.78,103.64,103.69,800800000.0
2008-06-10 13:00:00,103.69,103.85,103.67,103.76,885700000.0
2008-06-10 13:30:00,103.77,103.9,103.72,103.78,707700000.0
2008-06-10 14:00:00,103.78,103.8,103.67,103.75,1009400000.0
2008-06-10 14:30:00,103.76,103.84,103.41,103.5,1860500000.0
2008-06-10 15:00:00,103.61,104.855,103.61,104.68,2399499999.0
2008-06-10 15:30:00,104.685,104.905,104.56,104.57,1846700000.0
2008-06-10 16:00:00,104.57,104.97,104.56,104.91,1538800000.0
2008-06-10 16:30:00,104.91,104.975,104.76,104.94,1525900000.0
2008-06-10 17:00:00,104.95,104.96,104.63,104.67,2143400000.0
2008-06-10 17:30:00,104.68,104.76,104.595,104.66,1837100000.0
2008-06-10 18:00:00,104.66,104.8,104.61,104.75,1022200000.0
2008-06-10 18:30:00,104.76,104.84,104.69,104.78,519700000.0
2008-06-10 19:00:00,104.79,105.0,104.76,105.0,766300000.0
2008-06-10 19:30:00,105.0,105.09,104.99,105.0,555100000.0
2008-06-10 20:00:00,105.01,105.08,104.85,104.87,834000000.0
2008-06-10 20:30:00,104.88,105.03,104.82,105.02,852000000.0
2008-06-10 21:00:00,105.015,105.025,104.81,104.88,2367299999.0
2008-06-10 21:30:00,104.86,105.01,104.86,104.99,404800000.0
2008-06-10 22:00:00,104.99,105.05,104.87,104.92,552400000.0
2008-06-10 22:30:00,104.92,105.11,104.845,105.07,989700000.0
2008-06-10 23:00:00,105.08,105.15,105.02,105.09,427600000.0
2008-06-10 23:30:00,105.09,105.14,105.05,105.06,426600000.0
2008-06-11 00:00:00,105.05,105.11,104.97,104.97,504800000.0
2008-06-11 00:30:00,104.97,105.0,104.87,104.89,580400000.0
2008-06-11 01:00:00,104.91,105.03,104.87,104.98,749299999.0
2008-06-11 01:30:00,104.99,105.03,104.91,104.92,1095600001.0
2008-06-11 02:00:00,104.92,105.05,104.88,104.98,768800000.0
2008-06-11 02:30:00,104.98,105.08,104.92,104.99,1178700000.0
2008-06-11 03:00:00,104.99,105.01,104.82,104.83,1617200000.0
2008-06-11 03:30:00,104.83,104.89,104.76,104.82,1600200004.0
2008-06-11 04:00:00,104.83,104.91,104.83,104.9,435000000.0
2008-06-11 04:30:00,104.9,104.94,104.85,104.93,925399998.0
2008-06-11 05:00:00,104.94,104.96,104.81,104.88,2465400000.0
2008-06-11 05:30:00,104.88,104.99,104.85,104.98,871400001.0
2008-06-11 06:00:00,104.98,105.02,104.94,104.95,546099999.0
2008-06-11 06:30:00,104.95,105.21,104.94,105.16,1078700000.0
2008-06-11 07:00:00,105.17,105.29,105.13,105.22,1346599999.0
2008-06-11 07:30:00,105.21,105.26,105.15,105.19,1268899999.0
2008-06-11 08:00:00,105.19,105.33,105.15,105.32,2070499999.0
2008-06-11 08:30:00,105.32,105.39,105.13,105.19,2893899999.0
2008-06-11 09:00:00,105.19,105.33,105.08,105.15,1739900000.0
2008-06-11 09:30:00,105.15,105.27,104.99,105.21,1382600000.0
2008-06-11 10:00:00,105.2,105.38,105.185,105.3,1272700000.0
2008-06-11 10:30:00,105.3,105.48,105.19,105.46,1272800000.0
2008-06-11 11:00:00,105.46,105.54,105.31,105.43,1024100000.0
2008-06-11 11:30:00,105.43,105.58,105.32,105.37,1134100001.0
2008-06-11 12:00:00,105.37,105.44,105.255,105.35,853600000.0
2008-06-11 12:30:00,105.35,105.42,105.27,105.35,586800000.0
2008-06-11 13:00:00,105.35,105.51,105.31,105.43,715000000.0
2008-06-11 13:30:00,105.43,105.52,105.31,105.44,897100000.0
2008-06-11 14:00:00,105.45,105.52,105.27,105.37,1173800000.0
2008-06-11 14:30:00,105.37,105.44,105.28,105.34,1402000000.0
2008-06-11 15:00:00,105.35,105.45,105.25,105.42,2339200000.0
2008-06-11 15:30:00,105.4,105.48,104.97,105.02,2573800000.0
2008-06-11 16:00:00,105.01,105.04,104.71,104.94,1962150000.0
2008-06-11 16:30:00,104.95,105.15,104.86,105.09,1800600000.0
2008-06-11 17:00:00,105.09,105.1,104.8,104.83,1353207999.0
2008-06-11 17:30:00,104.83,104.98,104.79,104.95,1802771991.0
2008-06-11 18:00:00,104.94,105.17,104.86,104.88,1323800000.0
2008-06-11 18:30:00,104.87,104.97,104.84,104.97,914400000.0
2008-06-11 19:00:00,104.95,105.15,104.91,105.03,813800000.0
2008-06-11 19:30:00,105.04,105.12,104.91,105.02,805000000.0
2008-06-11 20:00:00,105.03,105.23,104.98,105.11,1194600000.0
2008-06-11 20:30:00,105.12,105.15,104.87,104.89,911800000.0
2008-06-11 21:00:00,104.89,105.02,104.86,105.0,752200002.0
2008-06-11 21:30:00,105.0,105.05,104.77,104.79,655400000.0
2008-06-11 22:00:00,104.79,104.84,104.76,104.82,447000000.0
2008-06-11 22:30:00,104.82,104.89,104.745,104.83,1139199999.0
2008-06-11 23:00:00,104.83,104.84,104.64,104.68,1659199998.0
2008-06-11 23:30:00,104.67,104.72,104.65,104.68,1000399999.0
2008-06-12 00:00:00,104.71,104.82,104.71,104.79,694800003.0
2008-06-12 00:30:00,104.79,104.88,104.78,104.83,1445800005.0
2008-06-12 01:00:00,104.84,104.88,104.7,104.71,974400003.0
2008-06-12 01:30:00,104.7,104.78,104.66,104.71,1174199999.0
2008-06-12 02:00:00,104.71,104.76,104.67,104.74,962200001.0
2008-06-12 02:30:00,104.74,104.87,104.68,104.75,3500199997.0
2008-06-12 03:00:00,104.76,104.88,104.71,104.85,1378800001.0
2008-06-12 03:30:00,104.85,105.06,104.85,105.05,3167400002.0
2008-06-12 04:00:00,105.05,105.1,104.92,104.92,2343799998.0
2008-06-12 04:30:00,104.93,105.07,104.93,105.01,3618600002.0
2008-06-12 05:00:00,105.01,105.01,104.82,104.96,4644200000.0
2008-06-12 05:30:00,104.96,105.05,104.93,104.99,1632800006.0
2008-06-12 06:00:00,104.98,105.05,104.94,104.97,2522999999.0
2008-06-12 06:30:00,105.0,105.06,104.92,105.01,1420999999.0
2008-06-12 07:00:00,105.0,105.0,104.89,104.97,1199200000.0
2008-06-12 07:30:00,104.97,105.04,104.89,105.02,3184000005.0
2008-06-12 08:00:00,105.01,105.1,104.88,105.06,1899999996.0
2008-06-12 08:30:00,105.07,105.24,104.87,104.96,4674400007.0
2008-06-12 09:00:00,104.96,105.13,104.91,105.07,1670799999.0
2008-06-12 09:30:00,105.06,105.2,104.99,105.13,992600000.0
2008-06-12 10:00:00,105.13,105.22,105.0,105.11,1825800000.0
2008-06-12 10:30:00,105.11,105.16,104.94,104.98,7863599991.0
2008-06-12 11:00:00,104.98,105.07,104.92,104.97,10032400003.0
2008-06-12 11:30:00,104.96,105.13,104.95,105.09,1075600000.0
2008-06-12 12:00:00,105.1,105.18,105.01,105.08,899800000.0
2008-06-12 12:30:00,105.07,105.19,105.05,105.15,1197799998.0
2008-06-12 13:00:00,105.15,105.2,105.09,105.2,1382600000.0
2008-06-12 13:30:00,105.2,105.22,105.06,105.11,2342600000.0
2008-06-12 14:00:00,105.11,105.13,104.84,104.89,2364799999.0
2008-06-12 14:30:00,104.93,105.22,104.9,105.11,3487900000.0
2008-06-12 15:00:00,105.12,105.34,104.96,105.24,2956400000.0
2008-06-12 15:30:00,105.24,105.46,105.18,105.2,3544000000.0
2008-06-12 16:00:00,105.21,105.35,105.2,105.28,3518600000.0
2008-06-12 16:30:00,105.28,105.55,105.28,105.53,2686500000.0
2008-06-12 17:00:00,105.53,105.63,105.42,105.52,3555100000.0
2008-06-12 17:30:00,105.515,105.54,105.42,105.5,3270400000.0
2008-06-12 18:00:00,105.5,105.59,105.445,105.53,2845100000.0
2008-06-12 18:30:00,105.54,105.77,105.52,105.57,2076000000.0
2008-06-12 19:00:00,105.56,105.63,105.51,105.57,2136300000.0
2008-06-12 19:30:00,105.58,105.6,105.38,105.39,1848500000.0
2008-06-12 20:00:00,105.395,105.55,105.315,105.51,2841700000.0
2008-06-12 20:30:00,105.5,105.59,105.44,105.51,2895200000.0
2008-06-12 21:00:00,105.51,105.55,105.38,105.4,2393200000.0
2008-06-12 21:30:00,105.4,105.48,105.35,105.47,2184700000.0
2008-06-12 22:00:00,105.48,105.48,105.33,105.34,1928800000.0
2008-06-12 22:30:00,105.35,105.42,105.28,105.37,3176000000.0
2008-06-12 23:00:00,105.36,105.41,105.21,105.25,820000000.0
2008-06-12 23:30:00,105.24,105.43,105.21,105.39,1360300000.0
2008-06-13 00:00:00,105.39,105.49,105.37,105.45,2092700000.0
2008-06-13 00:30:00,105.45,105.46,105.32,105.35,2487100000.0
2008-06-13 01:00:00,105.34,105.58,105.34,105.49,1037000000.0
2008-06-13 01:30:00,105.5,105.6,105.49,105.56,907400000.0
2008-06-13 02:00:00,105.56,105.62,105.46,105.55,1598600000.0
2008-06-13 02:30:00,105.55,105.58,105.45,105.54,1743200000.0
2008-06-13 03:00:00,105.53,105.55,105.31,105.31,3332200000.0
2008-06-13 03:30:00,105.31,105.41,105.29,105.41,3080100000.0
2008-06-13 04:00:00,105.41,105.43,105.29,105.355,1095200000.0
2008-06-13 04:30:00,105.36,105.41,105.29,105.41,1138600000.0
2008-06-13 05:00:00,105.41,105.42,105.29,105.32,1297600000.0
2008-06-13 05:30:00,105.32,105.44,105.3,105.38,1465400000.0
2008-06-13 06:00:00,105.38,105.41,105.27,105.34,1515500000.0
2008-06-13 06:30:00,105.35,105.35,105.24,105.3,1015700000.0
2008-06-13 07:00:00,105.285,105.33,105.26,105.3,1266500000.0
2008-06-13 07:30:00,105.3,105.43,105.3,105.43,1134400000.0
2008-06-13 08:00:00,105.42,105.5,105.345,105.49,1698100000.0
2008-06-13 08:30:00,105.48,105.59,105.41,105.54,1404600000.0
2008-06-13 09:00:00,105.54,105.57,105.4,105.56,1612500000.0
2008-06-13 09:30:00,105.57,105.65,105.53,105.6,1848400000.0
2008-06-13 10:00:00,105.59,105.59,105.38,105.48,1978400000.0
2008-06-13 10:30:00,105.49,105.54,105.32,105.43,1736100000.0
2008-06-13 11:00:00,105.44,105.5,105.36,105.42,2770800000.0
2008-06-13 11:30:00,105.43,105.47,105.325,105.4,2798000000.0
2008-06-13 12:00:00,105.41,105.43,105.23,105.36,2642800000.0
2008-06-13 12:30:00,105.36,105.6,105.32,105.58,4703400001.0
2008-06-13 13:00:00,105.57,105.7,105.53,105.67,2557699999.0
2008-06-13 13:30:00,105.66,105.72,105.6,105.63,3237100000.0
2008-06-13 14:00:00,105.62,105.64,105.33,105.38,4993399999.0
2008-06-13 14:30:00,105.51,105.58,105.32,105.41,9287999999.0
2008-06-13 15:00:00,105.41,105.445,105.26,105.41,7711199998.0
2008-06-13 15:30:00,105.41,105.49,105.23,105.265,7179500003.0
2008-06-13 16:00:00,105.27,105.4,105.19,105.29,8433199998.0
2008-06-13 16:30:00,105.29,105.325,105.16,105.195,8138099999.0
2008-06-13 17:00:00,105.195,105.28,104.99,105.015,6615800000.0
2008-06-13 17:30:00,105.015,105.095,104.875,104.93,989100000.0
2008-06-13 18:00:00,104.935,105.05,104.89,104.9,518400000.0
2008-06-13 18:30:00,104.9,104.925,104.77,104.88,683400000.0
2008-06-13 19:00:00,104.885,105.04,104.84,104.99,1578600000.0
2008-06-13 19:30:00,104.99,105.09,104.94,105.02,3580300000.0
2008-06-13 20:00:00,105.01,105.13,105.005,105.11,2924600000.0
2008-06-13 20:30:00,105.11,105.18,105.08,105.14,2229000000.0
2008-06-13 21:00:00,105.13,105.18,105.1,105.15,1100300000.0
2008-06-13 21:30:00,105.15,105.18,105.13,105.14,1261000000.0
2008-06-13 22:00:00,105.145,105.21,105.1,105.19,1719799999.0
2008-06-13 22:30:00,105.19,105.2,105.0,105.06,2394200000.0
2008-06-15 23:00:00,105.02,105.04,105.0,105.03,664200000.0
2008-06-15 23:30:00,105.02,105.03,104.93,104.96,594900000.0
2008-06-16 00:00:00,104.95,105.15,104.94,105.12,1445900000.0
2008-06-16 00:30:00,105.11,105.18,105.09,105.11,887600000.0
2008-06-16 01:00:00,105.11,105.26,105.09,105.21,877199999.0
2008-06-16 01:30:00,105.19,105.22,105.115,105.2,774700000.0
2008-06-16 02:00:00,105.2,105.26,105.15,105.2,1931100000.0
2008-06-16 02:30:00,105.2,105.23,105.07,105.2,3107599999.0
2008-06-16 03:00:00,105.2,105.34,105.18,105.26,2105799998.0
2008-06-16 03:30:00,105.25,105.27,105.19,105.25,1428100000.0
2008-06-16 04:00:00,105.25,105.26,105.19,105.22,1166699999.0
2008-06-16 04:30:00,105.22,105.28,105.21,105.25,998100000.0
2008-06-16 05:00:00,105.26,105.28,105.19,105.23,936800000.0
2008-06-16 05:30:00,105.23,105.26,105.14,105.15,1061300000.0
2008-06-16 06:00:00,105.14,105.18,105.09,105.15,1381200001.0
2008-06-16 06:30:00,105.16,105.19,105.06,105.13,1561999999.0
2008-06-16 07:00:00,105.12,105.23,105.085,105.21,817000001.0
2008-06-16 07:30:00,105.21,105.38,105.175,105.38,2485499999.0
2008-06-16 08:00:00,105.38,105.44,105.32,105.36,2899599998.0
2008-06-16 08:30:00,105.36,105.58,105.26,105.5,5783899998.0
2008-06-16 09:00:00,105.5,105.54,105.42,105.47,4206600000.0
2008-06-16 09:30:00,105.47,105.49,105.31,105.39,4269800002.0
2008-06-16 10:00:00,105.39,105.46,105.21,105.35,4631800001.0
2008-06-16 10:30:00,105.34,105.38,105.26,105.32,4678300000.0
2008-06-16 11:00:00,105.32,105.43,105.29,105.38,4597100000.0
2008-06-16 11:30:00,105.37,105.52,105.34,105.45,2567300000.0
2008-06-16 12:00:00,105.44,105.53,105.43,105.48,2112300000.0
2008-06-16 12:30:00,105.46,105.57,105.35,105.49,6418400000.0
2008-06-16 13:00:00,105.49,105.54,105.28,105.35,3628699998.0
2008-06-16 13:30:00,105.36,105.37,105.2,105.305,2682600000.0
2008-06-16 14:00:00,105.305,105.36,105.14,105.26,5763900000.0
2008-06-16 14:30:00,105.25,105.45,105.06,105.31,7884399997.0
2008-06-16 15:00:00,105.32,105.69,105.32,105.61,6727000000.0
2008-06-16 15:30:00,105.6,105.67,105.51,105.56,5327900000.0
2008-06-16 16:00:00,105.55,105.71,105.44,105.675,5568700000.0
2008-06-16 16:30:00,105.675,105.98,105.64,105.95,4712600000.0
2008-06-16 17:00:00,105.95,106.11,105.885,105.9,4466900000.0
2008-06-16 17:30:00,105.9,105.95,105.84,105.95,3152100000.0
2008-06-16 18:00:00,105.95,105.96,105.82,105.88,3142100000.0
2008-06-16 18:30:00,105.88,105.96,105.83,105.96,2442800000.0
2008-06-16 19:00:00,105.96,105.98,105.81,105.925,3620700000.0
2008-06-16 19:30:00,105.93,105.94,105.75,105.82,4624300002.0
2008-06-16 20:00:00,105.83,105.905,105.78,105.78,3729700000.0
2008-06-16 20:30:00,105.78,105.84,105.575,105.64,3332400000.0
2008-06-16 21:00:00,105.64,105.735,105.6,105.65,1914399998.0
2008-06-16 21:30:00,105.65,105.73,105.6,105.7,1809800000.0
2008-06-16 22:00:00,105.705,105.75,105.57,105.57,3413400000.0
2008-06-16 22:30:00,105.57,105.73,105.56,105.68,2495500000.0
2008-06-16 23:00:00,105.67,105.7,105.56,105.58,756300000.0
2008-06-16 23:30:00,105.58,105.63,105.54,105.63,645300000.0
2008-06-17 00:00:00,105.62,105.62,105.535,105.56,1600700000.0
2008-06-17 00:30:00,105.555,105.62,105.555,105.605,444800000.0
2008-06-17 01:00:00,105.605,105.765,105.6,105.62,1435800000.0
2008-06-17 01:30:00,105.62,105.72,105.61,105.645,790700000.0
2008-06-17 02:00:00,105.65,105.69,105.57,105.64,2094300000.0
2008-06-17 02:30:00,105.63,105.7,105.62,105.68,1536300000.0
2008-06-17 03:00:00,105.67,105.71,105.38,105.39,4358299999.0
2008-06-17 03:30:00,105.39,105.53,105.3,105.48,5807100004.0
2008-06-17 04:00:00,105.49,105.55,105.34,105.51,3595600000.0
2008-06-17 04:30:00,105.51,105.6,105.47,105.54,3729300000.0
2008-06-17 05:00:00,105.53,105.54,105.45,105.47,1662100001.0
2008-06-17 05:30:00,105.47,105.51,105.39,105.46,1960299999.0
2008-06-17 06:00:00,105.44,105.5,105.37,105.38,2797200000.0
2008-06-17 06:30:00,105.38,105.52,105.38,105.52,1492800000.0
2008-06-17 07:00:00,105.51,105.52,105.43,105.47,2464900000.0
2008-06-17 07:30:00,105.48,105.52,105.41,105.5,1864600000.0
2008-06-17 08:00:00,105.5,105.71,105.48,105.67,3630900000.0
2008-06-17 08:30:00,105.67,105.82,105.57,105.685,3482800000.0
2008-06-17 09:00:00,105.7,105.8,105.525,105.61,4582000000.0
2008-06-17 09:30:00,105.6,105.85,105.54,105.81,5369700000.0
2008-06-17 10:00:00,105.82,105.88,105.645,105.85,4125300000.0
2008-06-17 10:30:00,105.85,106.03,105.83,105.93,5676700000.0
2008-06-17 11:00:00,105.93,106.05,105.84,105.925,4837800000.0
2008-06-17 11:30:00,105.925,106.01,105.595,105.67,4697700000.0
2008-06-17 12:00:00,105.67,105.76,105.615,105.68,3526600001.0
2008-06-17 12:30:00,105.68,105.96,105.62,105.89,3712200000.0
2008-06-17 13:00:00,105.89,106.05,105.88,106.01,2616200000.0
2008-06-17 13:30:00,106.0,106.11,105.91,106.065,2636600000.0
2008-06-17 14:00:00,106.07,106.16,105.96,106.07,4525400000.0
2008-06-17 14:30:00,106.06,106.25,106.03,106.14,7060500000.0
2008-06-17 15:00:00,106.14,106.21,106.07,106.13,5439400000.0
2008-06-17 15:30:00,106.13,106.17,106.03,106.06,6107800000.0
2008-06-17 16:00:00,106.06,106.21,106.04,106.15,5423600000.0
2008-06-17 16:30:00,106.15,106.265,106.115,106.25,6627300000.0
2008-06-17 17:00:00,106.23,106.24,106.03,106.07,6007900000.0
2008-06-17 17:30:00,106.07,106.1,105.885,105.89,5707200000.0
2008-06-17 18:00:00,105.89,106.0,105.87,105.94,3323400000.0
2008-06-17 18:30:00,105.94,105.96,105.8,105.8,3138800000.0
2008-06-17 19:00:00,105.8,105.84,105.65,105.77,3660800000.0
2008-06-17 19:30:00,105.76,105.96,105.75,105.91,2869000000.0
2008-06-17 20:00:00,105.92,106.05,105.905,106.01,3563700000.0
2008-06-17 20:30:00,106.01,106.155,106.0,106.1,2688700000.0
2008-06-17 21:00:00,106.1,106.19,106.0,106.01,2730600000.0
2008-06-17 21:30:00,106.01,106.16,106.01,106.14,2327800000.0
2008-06-17 22:00:00,106.14,106.19,105.98,106.03,2198200000.0
2008-06-17 22:30:00,106.02,106.04,105.9,105.9,844400000.0
2008-06-17 23:00:00,105.9,105.94,105.85,105.93,938100000.0
2008-06-17 23:30:00,105.93,105.94,105.89,105.89,549000000.0
2008-06-18 00:00:00,105.89,105.96,105.86,105.95,1098800002.0
2008-06-18 00:30:00,105.95,106.07,105.93,106.05,2236899999.0
2008-06-18 01:00:00,106.05,106.12,105.95,106.0,1367500002.0
2008-06-18 01:30:00,106.0,106.03,105.96,105.975,1681900001.0
2008-06-18 02:00:00,105.975,106.1,105.96,106.06,1566700001.0
2008-06-18 02:30:00,106.04,106.07,105.97,106.02,2170999998.0
2008-06-18 03:00:00,106.02,106.05,105.97,105.99,2955700000.0
2008-06-18 03:30:00,105.99,106.06,105.98,106.05,2274700001.0
2008-06-18 04:00:00,106.06,106.06,105.91,105.92,4100499999.0
2008-06-18 04:30:00,105.92,105.98,105.88,105.96,2376299998.0
2008-06-18 05:00:00,105.95,105.98,105.875,105.98,1494900001.0
2008-06-18 05:30:00,105.955,106.0,105.93,105.96,725400001.0
2008-06-18 06:00:00,105.96,105.99,105.9,105.94,1420800002.0
2008-06-18 06:30:00,105.94,105.94,105.9,105.92,1708900000.0
2008-06-18 07:00:00,105.91,105.95,105.795,105.845,3265700004.0
2008-06-18 07:30:00,105.85,106.02,105.85,106.02,1942000000.0
2008-06-18 08:00:00,106.02,106.07,105.95,106.05,3280000002.0
2008-06-18 08:30:00,106.045,106.13,105.97,106.1,2401400000.0
2008-06-18 09:00:00,106.1,106.19,105.96,106.125,3161900000.0
2008-06-18 09:30:00,106.12,106.36,106.12,106.29,4387100002.0
2008-06-18 10:00:00,106.29,106.29,106.05,106.08,4578900000.0
2008-06-18 10:30:00,106.08,106.23,106.07,106.2,3677800000.0
2008-06-18 11:00:00,106.21,106.35,106.11,106.13,2889100000.0
2008-06-18 11:30:00,106.13,106.21,106.07,106.125,3706600000.0
2008-06-18 12:00:00,106.12,106.2,106.07,106.13,3515400000.0
2008-06-18 12:30:00,106.145,106.25,106.07,106.07,3438600000.0
2008-06-18 13:00:00,106.07,106.27,106.025,106.26,3311300000.0
2008-06-18 13:30:00,106.26,106.26,106.125,106.15,3766300000.0
2008-06-18 14:00:00,106.15,106.21,106.05,106.055,5246000000.0
2008-06-18 14:30:00,106.055,106.09,105.98,106.0,5720900000.0
2008-06-18 15:00:00,106.0,106.04,105.92,105.98,4707000001.0
2008-06-18 15:30:00,105.98,106.065,105.94,105.99,6673400000.0
2008-06-18 16:00:00,105.99,106.01,105.85,105.91,7060000001.0
2008-06-18 16:30:00,105.91,105.94,105.74,105.74,7524400000.0
2008-06-18 17:00:00,105.72,105.91,105.72,105.88,6572800000.0
2008-06-18 17:30:00,105.88,106.13,105.88,106.06,5288100000.0
2008-06-18 18:00:00,106.06,106.16,106.045,106.07,4288162001.0
2008-06-18 18:30:00,106.08,106.12,105.91,105.96,3437200000.0
2008-06-18 19:00:00,105.965,106.04,105.88,105.93,4152000000.0
2008-06-18 19:30:00,105.93,105.98,105.885,105.97,3766600000.0
2008-06-18 20:00:00,105.97,106.03,105.87,105.91,3455900000.0
2008-06-18 20:30:00,105.9,105.96,105.86,105.89,2702700000.0
2008-06-18 21:00:00,105.9,106.07,105.9,105.97,2892799999.0
2008-06-18 21:30:00,105.97,106.005,105.87,105.88,1552800001.0
2008-06-18 22:00:00,105.88,106.035,105.87,105.99,1734499999.0
2008-06-18 22:30:00,105.99,106.05,105.89,106.01,1215200000.0
2008-06-18 23:00:00,106.01,106.01,105.9,105.97,342600000.0
2008-06-18 23:30:00,105.965,105.99,105.9,105.93,547200000.0
2008-06-19 00:00:00,105.915,106.0,105.915,105.98,1215900000.0
2008-06-19 00:30:00,105.98,105.99,105.94,105.96,3428400000.0
2008-06-19 01:00:00,105.96,106.0,105.94,105.97,1755200000.0
2008-06-19 01:30:00,105.98,106.02,105.94,105.94,1720300000.0
2008-06-19 02:00:00,105.94,105.95,105.78,105.89,5646000000.0
2008-06-19 02:30:00,105.89,105.91,105.75,105.88,5447999999.0
2008-06-19 03:00:00,105.89,105.92,105.8,105.84,3393900000.0
2008-06-19 03:30:00,105.85,105.87,105.76,105.81,2973900000.0
2008-06-19 04:00:00,105.81,105.88,105.81,105.87,3536300000.0
2008-06-19 04:30:00,105.88,105.93,105.79,105.82,3575500001.0
2008-06-19 05:00:00,105.82,105.85,105.8,105.83,2317600001.0
2008-06-19 05:30:00,105.83,105.91,105.82,105.88,2876800000.0
2008-06-19 06:00:00,105.88,105.96,105.87,105.9,3113300004.0
2008-06-19 06:30:00,105.89,105.93,105.845,105.89,3833700001.0
2008-06-19 07:00:00,105.88,105.895,105.68,105.72,2934900001.0
2008-06-19 07:30:00,105.72,105.77,105.615,105.67,5301300007.0
2008-06-19 08:00:00,105.67,105.72,105.61,105.71,2582200000.0
2008-06-19 08:30:00,105.71,105.81,105.61,105.75,2802600000.0
2008-06-19 09:00:00,105.75,105.8,105.65,105.72,3896200000.0
2008-06-19 09:30:00,105.72,105.9,105.7,105.75,5264300000.0
2008-06-19 10:00:00,105.75,105.79,105.66,105.77,3676600000.0
2008-06-19 10:30:00,105.78,106.01,105.77,105.93,5654299999.0
2008-06-19 11:00:00,105.93,105.97,105.84,105.86,3135300000.0
2008-06-19 11:30:00,105.86,105.88,105.76,105.79,4146500000.0
2008-06-19 12:00:00,105.79,105.9,105.725,105.79,2588200000.0
2008-06-19 12:30:00,105.79,105.945,105.64,105.64,4637400001.0
2008-06-19 13:00:00,105.85,106.21,105.85,106.14,5607299999.0
2008-06-19 13:30:00,106.12,106.29,106.045,106.24,4155300000.0
2008-06-19 14:00:00,106.23,106.46,106.19,106.24,4551800000.0
2008-06-19 14:30:00,106.24,106.56,106.24,106.48,5862300000.0
2008-06-19 15:00:00,106.48,106.685,106.465,106.655,5186800000.0
2008-06-19 15:30:00,106.655,106.705,106.4,106.47,7773100000.0
2008-06-19 16:00:00,106.48,106.67,106.4,106.56,7727100000.0
2008-06-19 16:30:00,106.56,106.65,106.47,106.6,6272299999.0
2008-06-19 17:00:00,106.61,106.66,106.46,106.52,6186700000.0
2008-06-19 17:30:00,106.52,106.57,106.47,106.55,5454200000.0
2008-06-19 18:00:00,106.55,106.62,106.465,106.55,5555300001.0
2008-06-19 18:30:00,106.55,106.59,106.45,106.48,2755700000.0
2008-06-19 19:00:00,106.47,106.58,106.46,106.56,3927300000.0
2008-06-19 19:30:00,106.555,106.59,106.43,106.51,2846000000.0
2008-06-19 20:00:00,106.51,106.54,106.33,106.345,3009200000.0
2008-06-19 20:30:00,106.35,106.45,106.34,106.4,3782399999.0
2008-06-19 21:00:00,106.39,106.41,106.26,106.27,1520600000.0
2008-06-19 21:30:00,106.27,106.41,106.27,106.34,1465000000.0
2008-06-19 22:00:00,106.34,106.43,106.32,106.34,1572300000.0
2008-06-19 22:30:00,106.36,106.39,106.27,106.29,1323100000.0
2008-06-19 23:00:00,106.28,106.32,106.25,106.27,1997300001.0
2008-06-19 23:30:00,106.27,106.355,106.255,106.33,932300000.0
2008-06-20 00:00:00,106.295,106.35,106.22,106.27,1620699999.0
2008-06-20 00:30:00,106.27,106.29,106.23,106.275,742000000.0
2008-06-20 01:00:00,106.28,106.39,106.28,106.32,1329200000.0
2008-06-20 01:30:00,106.32,106.355,106.29,106.33,2438500000.0
2008-06-20 02:00:00,106.33,106.355,106.24,106.25,2352100000.0
2008-06-20 02:30:00,106.24,106.3,106.21,106.28,4778599999.0
2008-06-20 03:00:00,106.28,106.3,106.16,106.17,4380400003.0
2008-06-20 03:30:00,106.17,106.21,106.16,106.185,3020099998.0
2008-06-20 04:00:00,106.19,106.24,106.17,106.21,2139600000.0
2008-06-20 04:30:00,106.21,106.29,106.18,106.24,2689700000.0
2008-06-20 05:00:00,106.24,106.355,106.205,106.335,3008699998.0
2008-06-20 05:30:00,106.34,106.345,106.24,106.27,1925000000.0
2008-06-20 06:00:00,106.27,106.29,106.2,106.29,2888100002.0
2008-06-20 06:30:00,106.29,106.34,106.26,106.32,1772500001.0
2008-06-20 07:00:00,106.32,106.36,106.29,106.345,1294600000.0
2008-06-20 07:30:00,106.34,106.35,106.26,106.3,1954700003.0
2008-06-20 08:00:00,106.3,106.34,106.18,106.325,6783800003.0
2008-06-20 08:30:00,106.33,106.35,106.19,106.21,2193000000.0
2008-06-20 09:00:00,106.21,106.31,106.1,106.21,5314600001.0
2008-06-20 09:30:00,106.21,106.22,106.06,106.07,4506900000.0
2008-06-20 10:00:00,106.07,106.29,106.04,106.28,5734799997.0
2008-06-20 10:30:00,106.28,106.37,106.24,106.25,4279899999.0
2008-06-20 11:00:00,106.25,106.29,106.135,106.205,3898800000.0
2008-06-20 11:30:00,106.205,106.27,106.08,106.13,6775600003.0
2008-06-20 12:00:00,106.13,106.29,106.03,106.245,5720500002.0
2008-06-20 12:30:00,106.24,106.26,106.11,106.12,4400400000.0
2008-06-20 13:00:00,106.12,106.16,105.91,105.94,8567399999.0
2008-06-20 13:30:00,105.94,106.18,105.94,106.1,5539100000.0
2008-06-20 14:00:00,106.105,106.23,106.055,106.13,6846200004.0
2008-06-20 14:30:00,106.13,106.43,105.94,105.945,8046500000.0
2008-06-20 15:00:00,105.945,106.02,105.565,105.8,10389700001.0
2008-06-20 15:30:00,105.8,105.85,105.48,105.52,6708300000.0
2008-06-20 16:00:00,105.52,105.55,105.29,105.41,7300899999.0
2008-06-20 16:30:00,105.41,105.51,105.32,105.39,6239800000.0
2008-06-20 17:00:00,105.39,105.47,105.33,105.42,4472899999.0
2008-06-20 17:30:00,105.42,105.61,105.39,105.58,5574799999.0
2008-06-20 18:00:00,105.58,105.62,105.385,105.51,4390900000.0
2008-06-20 18:30:00,105.51,105.51,105.42,105.42,3448099997.0
2008-06-20 19:00:00,105.42,105.53,105.33,105.35,4602799998.0
2008-06-20 19:30:00,105.35,105.38,105.26,105.29,4547500000.0
2008-06-20 20:00:00,105.29,105.36,105.25,105.325,4177900000.0
2008-06-20 20:30:00,105.33,105.37,105.08,105.08,3844000001.0
2008-06-20 21:00:00,105.09,105.22,105.09,105.18,2101900000.0
2008-06-20 21:30:00,105.18,105.46,105.17,105.46,4695200000.0
2008-06-20 22:00:00,105.465,105.465,105.28,105.295,3035000001.0
2008-06-20 22:30:00,105.295,105.655,105.28,105.52,3523200000.0
2008-06-22 23:00:00,105.36,105.38,105.33,105.355,292800000.0
2008-06-22 23:30:00,105.355,105.445,105.355,105.405,1062400022.0
2008-06-23 00:00:00,105.405,105.655,105.405,105.62,1958400002.0
2008-06-23 00:30:00,105.62,105.75,105.59,105.66,3189100018.0
2008-06-23 01:00:00,105.66,105.915,105.63,105.865,4882600001.0
2008-06-23 01:30:00,105.86,105.97,105.835,105.835,2356600000.0
2008-06-23 02:00:00,105.85,105.89,105.755,105.87,5862199982.0
2008-06-23 02:30:00,105.87,105.895,105.72,105.8,6146299974.0
2008-06-23 03:00:00,105.8,105.8,105.6,105.63,8731999932.0
2008-06-23 03:30:00,105.635,105.69,105.6,105.61,4853699985.0
2008-06-23 04:00:00,105.61,105.7,105.6,105.655,4996199971.0
2008-06-23 04:30:00,105.65,105.78,105.64,105.775,4061299972.0
2008-06-23 05:00:00,105.77,105.78,105.69,105.77,4970599993.0
2008-06-23 05:30:00,105.77,105.78,105.72,105.73,3452799983.0
2008-06-23 06:00:00,105.715,105.83,105.715,105.8,3374399977.0
2008-06-23 06:30:00,105.79,105.85,105.79,105.82,2802399976.0
2008-06-23 07:00:00,105.82,105.87,105.7,105.75,4400399989.0
2008-06-23 07:30:00,105.75,105.87,105.725,105.76,4592599994.0
2008-06-23 08:00:00,105.76,105.83,105.62,105.65,7864199971.0
2008-06-23 08:30:00,105.65,105.66,105.42,105.45,2584600001.0
2008-06-23 09:00:00,105.46,105.55,105.4,105.51,3714000003.0
2008-06-23 09:30:00,105.51,105.69,105.46,105.69,3723000001.0
2008-06-23 10:00:00,105.69,105.725,105.54,105.68,5910000001.0
2008-06-23 10:30:00,105.67,106.0,105.67,105.98,5603500001.0
2008-06-23 11:00:00,105.975,105.98,105.8,105.95,3890900000.0
2008-06-23 11:30:00,105.95,106.02,105.81,105.87,2674000000.0
2008-06-23 12:00:00,105.87,106.015,105.86,105.86,2575500000.0
2008-06-23 12:30:00,105.87,105.98,105.82,105.93,1796400000.0
2008-06-23 13:00:00,105.93,106.04,105.86,105.94,2891100002.0
2008-06-23 13:30:00,105.95,106.23,105.93,106.18,2709700001.0
2008-06-23 14:00:00,106.17,106.325,106.15,106.245,3297000000.0
2008-06-23 14:30:00,106.245,106.28,105.87,106.05,6513600000.0
2008-06-23 15:00:00,106.05,106.09,105.905,105.98,4024700000.0
2008-06-23 15:30:00,105.98,106.1,105.91,106.1,6354499999.0
2008-06-23 16:00:00,106.11,106.2,106.02,106.14,3586900000.0
2008-06-23 16:30:00,106.15,106.2,106.01,106.11,4324700000.0
2008-06-23 17:00:00,106.12,106.21,106.1,106.135,5250900000.0
2008-06-23 17:30:00,106.135,106.17,106.04,106.16,3292100000.0
2008-06-23 18:00:00,106.155,106.155,106.045,106.08,2623100000.0
2008-06-23 18:30:00,106.08,106.2,106.07,106.165,2837700000.0
2008-06-23 19:00:00,106.17,106.23,106.12,106.16,2834200000.0
2008-06-23 19:30:00,106.16,106.27,106.14,106.21,1822900000.0
2008-06-23 20:00:00,106.205,106.25,106.16,106.21,2022700000.0
2008-06-23 20:30:00,106.21,106.29,106.17,106.21,3644800000.0
2008-06-23 21:00:00,106.205,106.22,106.09,106.14,2364200000.0
2008-06-23 21:30:00,106.14,106.2,106.13,106.14,1006700000.0
2008-06-23 22:00:00,106.14,106.25,106.11,106.24,1350500000.0
2008-06-23 22:30:00,106.24,106.25,106.1,106.1,1607300000.0
2008-06-23 23:00:00,106.1,106.15,106.06,106.1,1381900000.0
2008-06-23 23:30:00,106.105,106.185,106.09,106.13,592600000.0
2008-06-24 00:00:00,106.11,106.2,106.05,106.18,916300000.0
2008-06-24 00:30:00,106.165,106.21,106.155,106.16,1088300000.0
2008-06-24 01:00:00,106.165,106.225,106.105,106.185,1151500000.0
2008-06-24 01:30:00,106.19,106.24,106.15,106.19,2148699999.0
2008-06-24 02:00:00,106.2,106.32,106.16,106.295,2419100000.0
2008-06-24 02:30:00,106.3,106.34,106.2,106.31,2526500000.0
2008-06-24 03:00:00,106.305,106.31,106.22,106.28,2421900000.0
2008-06-24 03:30:00,106.28,106.31,106.205,106.225,2583099999.0
2008-06-24 04:00:00,106.225,106.45,106.21,106.33,5626799999.0
2008-06-24 04:30:00,106.33,106.34,106.225,106.25,4926599995.0
2008-06-24 05:00:00,106.245,106.31,106.215,106.3,3518900000.0
2008-06-24 05:30:00,106.295,106.38,106.26,106.32,2315799999.0
2008-06-24 06:00:00,106.32,106.35,106.27,106.28,3661099999.0
2008-06-24 06:30:00,106.29,106.31,106.24,106.3,1735900000.0
2008-06-24 07:00:00,106.29,106.32,106.23,106.275,1642000000.0
2008-06-24 07:30:00,106.28,106.325,106.25,106.31,2285700001.0
2008-06-24 08:00:00,106.31,106.445,106.28,106.36,4298500000.0
2008-06-24 08:30:00,106.355,106.475,106.305,106.39,4375300000.0
2008-06-24 09:00:00,106.39,106.45,106.225,106.36,3538500000.0
2008-06-24 09:30:00,106.36,106.38,106.235,106.25,3012900000.0
2008-06-24 10:00:00,106.25,106.37,106.245,106.31,1925000000.0
2008-06-24 10:30:00,106.31,106.36,106.23,106.3,1877500000.0
2008-06-24 11:00:00,106.3,106.43,106.29,106.34,1809700000.0
2008-06-24 11:30:00,106.33,106.35,106.145,106.3,4469800000.0
2008-06-24 12:00:00,106.31,106.33,106.09,106.18,4428999999.0
2008-06-24 12:30:00,106.18,106.34,106.15,106.24,2912500000.0
2008-06-24 13:00:00,106.22,106.365,106.19,106.24,3780500000.0
2008-06-24 13:30:00,106.25,106.27,106.07,106.15,2385899999.0
2008-06-24 14:00:00,106.135,106.17,106.09,106.13,1957000000.0
2008-06-24 14:30:00,106.13,106.25,106.03,106.08,2959800000.0
2008-06-24 15:00:00,106.07,106.17,106.005,106.15,3535700000.0
2008-06-24 15:30:00,106.16,106.21,106.09,106.18,3915400000.0
2008-06-24 16:00:00,106.17,106.17,105.93,105.99,5844800000.0
2008-06-24 16:30:00,105.99,106.19,105.95,106.18,4968600002.0
2008-06-24 17:00:00,106.18,106.31,106.105,106.26,3651000000.0
2008-06-24 17:30:00,106.26,106.315,106.205,106.29,3533600000.0
2008-06-24 18:00:00,106.295,106.575,106.27,106.56,5089400000.0
2008-06-24 18:30:00,106.56,106.57,106.42,106.45,2826600000.0
2008-06-24 19:00:00,106.45,106.47,106.365,106.42,1766800000.0
2008-06-24 19:30:00,106.43,106.54,106.38,106.52,1674500000.0
2008-06-24 20:00:00,106.52,106.63,106.52,106.61,2756200000.0
2008-06-24 20:30:00,106.6,106.6,106.49,106.54,2774500000.0
2008-06-24 21:00:00,106.545,106.545,106.46,106.47,1742200000.0
2008-06-24 21:30:00,106.48,106.56,106.435,106.53,1851700000.0
2008-06-24 22:00:00,106.53,106.63,106.47,106.5,1615500000.0
2008-06-24 22:30:00,106.5,106.64,106.47,106.58,1163100000.0
2008-06-24 23:00:00,106.57,106.61,106.515,106.55,903200000.0
2008-06-24 23:30:00,106.55,106.565,106.47,106.51,1049100000.0
2008-06-25 00:00:00,106.505,106.505,106.405,106.465,2004499997.0
2008-06-25 00:30:00,106.46,106.52,106.42,106.47,2603900002.0
2008-06-25 01:00:00,106.47,106.53,106.45,106.51,1981300005.0
2008-06-25 01:30:00,106.52,106.535,106.45,106.49,2238900001.0
2008-06-25 02:00:00,106.49,106.49,106.4,106.46,5570300011.0
2008-06-25 02:30:00,106.46,106.47,106.36,106.37,5819600000.0
2008-06-25 03:00:00,106.37,106.39,106.31,106.32,5107999997.0
2008-06-25 03:30:00,106.32,106.35,106.265,106.35,7482100005.0
2008-06-25 04:00:00,106.35,106.46,106.34,106.44,4827300016.0
2008-06-25 04:30:00,106.445,106.515,106.43,106.505,3601200026.0
2008-06-25 05:00:00,106.51,106.56,106.48,106.545,4654200015.0
2008-06-25 05:30:00,106.555,106.63,106.495,106.58,6991399989.0
2008-06-25 06:00:00,106.58,106.605,106.515,106.575,4024500004.0
2008-06-25 06:30:00,106.575,106.61,106.52,106.57,4389199988.0
2008-06-25 07:00:00,106.57,106.595,106.54,106.59,3141800002.0
2008-06-25 07:30:00,106.585,106.61,106.49,106.53,5678000008.0
2008-06-25 08:00:00,106.53,106.64,106.455,106.61,4255599998.0
2008-06-25 08:30:00,106.62,106.65,106.57,106.6,1824300000.0
2008-06-25 09:00:00,106.61,106.7,106.59,106.63,1749700000.0
2008-06-25 09:30:00,106.63,106.67,106.52,106.58,2744000000.0
2008-06-25 10:00:00,106.58,106.73,106.52,106.64,3082800000.0
2008-06-25 10:30:00,106.64,106.71,106.575,106.615,6721400000.0
2008-06-25 11:00:00,106.615,106.68,106.49,106.555,2500600000.0
2008-06-25 11:30:00,106.55,106.68,106.535,106.66,4674600002.0
2008-06-25 12:00:00,106.66,106.73,106.57,106.58,1988300001.0
2008-06-25 12:30:00,106.58,106.67,106.51,106.57,2003400001.0
2008-06-25 13:00:00,106.57,106.67,106.51,106.625,2947400001.0
2008-06-25 13:30:00,106.62,106.715,106.57,106.685,2144400000.0
2008-06-25 14:00:00,106.685,106.72,106.61,106.61,2643600000.0
2008-06-25 14:30:00,106.61,106.78,106.6,106.71,3421100000.0
2008-06-25 15:00:00,106.7,106.9,106.65,106.88,3740400000.0
2008-06-25 15:30:00,106.88,106.91,106.65,106.83,5867100000.0
2008-06-25 16:00:00,106.83,106.93,106.78,106.9,6547200000.0
2008-06-25 16:30:00,106.905,106.98,106.785,106.89,8649099999.0
2008-06-25 17:00:00,106.89,106.98,106.85,106.94,5847799998.0
2008-06-25 17:30:00,106.94,107.08,106.71,106.845,5708899998.0
2008-06-25 18:00:00,106.84,106.9,106.8,106.86,2304400000.0
2008-06-25 18:30:00,106.86,106.91,106.82,106.845,1264800000.0
2008-06-25 19:00:00,106.845,106.93,106.84,106.89,2108200000.0
2008-06-25 19:30:00,106.88,106.89,106.79,106.82,1028000000.0
2008-06-25 20:00:00,106.82,107.06,106.63,106.845,7062400005.0
2008-06-25 20:30:00,106.845,106.93,106.665,106.87,11064100007.0
2008-06-25 21:00:00,106.87,106.95,106.61,106.715,5014700001.0
2008-06-25 21:30:00,106.72,106.74,106.54,106.58,3015600000.0
2008-06-25 22:00:00,106.58,106.7,106.58,106.69,1795000000.0
2008-06-25 22:30:00,106.69,106.8,106.68,106.74,1254200000.0
2008-06-25 23:00:00,106.74,106.88,106.69,106.82,1531200000.0
2008-06-25 23:30:00,106.83,106.9,106.785,106.84,1296700000.0
2008-06-26 00:00:00,106.83,106.835,106.71,106.81,1761600000.0
2008-06-26 00:30:00,106.81,106.835,106.7,106.73,4969100004.0
2008-06-26 01:00:00,106.73,106.865,106.73,106.835,2859400000.0
2008-06-26 01:30:00,106.84,106.85,106.795,106.795,1331100000.0
2008-06-26 02:00:00,106.8,106.885,106.77,106.845,3127700000.0
2008-06-26 02:30:00,106.85,106.925,106.85,106.915,3276500000.0
2008-06-26 03:00:00,106.92,106.93,106.87,106.9,3114800001.0
2008-06-26 03:30:00,106.895,106.97,106.875,106.935,1810999999.0
2008-06-26 04:00:00,106.93,106.935,106.86,106.88,1813600000.0
2008-06-26 04:30:00,106.875,106.905,106.85,106.86,1261500000.0
2008-06-26 05:00:00,106.87,106.93,106.86,106.9,1357900000.0
2008-06-26 05:30:00,106.895,106.92,106.87,106.89,1548000000.0
2008-06-26 06:00:00,106.895,106.9,106.86,106.88,1444999999.0
2008-06-26 06:30:00,106.875,106.935,106.8,106.91,2508600000.0
2008-06-26 07:00:00,106.915,106.935,106.85,106.88,2154600000.0
2008-06-26 07:30:00,106.88,106.94,106.86,106.94,2259200000.0
2008-06-26 08:00:00,106.94,107.06,106.84,107.01,6589600000.0
2008-06-26 08:30:00,107.01,107.06,106.91,106.96,6466600000.0
2008-06-26 09:00:00,106.97,107.025,106.91,106.96,5621900000.0
2008-06-26 09:30:00,106.96,107.025,106.9,106.94,5319800000.0
2008-06-26 10:00:00,106.94,106.95,106.72,106.82,9127000000.0
2008-06-26 10:30:00,106.82,106.87,106.74,106.78,7593499999.0
2008-06-26 11:00:00,106.78,106.845,106.72,106.795,7619800000.0
2008-06-26 11:30:00,106.79,106.86,106.7,106.71,3938600000.0
2008-06-26 12:00:00,106.71,106.77,106.625,106.68,3031400000.0
2008-06-26 12:30:00,106.68,106.82,106.66,106.71,2661600000.0
2008-06-26 13:00:00,106.71,106.76,106.64,106.68,1865700000.0
2008-06-26 13:30:00,106.68,106.72,106.47,106.52,5331100000.0
2008-06-26 14:00:00,106.52,106.53,106.33,106.36,4351000001.0
2008-06-26 14:30:00,106.36,106.5,106.3,106.37,5515100000.0
2008-06-26 15:00:00,106.36,106.45,106.29,106.38,3052100000.0
2008-06-26 15:30:00,106.38,106.44,106.29,106.34,4704000000.0
2008-06-26 16:00:00,106.35,106.45,106.29,106.36,4583000001.0
2008-06-26 16:30:00,106.36,106.39,106.05,106.05,5755900000.0
2008-06-26 17:00:00,106.05,106.14,105.95,106.11,2573999999.0
2008-06-26 17:30:00,106.1,106.15,105.95,105.98,2138900000.0
2008-06-26 18:00:00,105.98,105.99,105.83,105.92,3038499999.0
2008-06-26 18:30:00,105.92,105.97,105.74,105.74,2642500000.0
2008-06-26 19:00:00,105.74,105.77,105.62,105.65,2796499999.0
2008-06-26 19:30:00,105.65,105.65,105.42,105.57,2310300000.0
2008-06-26 20:00:00,105.58,105.69,105.39,105.45,2241100000.0
2008-06-26 20:30:00,105.45,105.52,105.355,105.41,2856200000.0
2008-06-26 21:00:00,105.42,105.43,105.3,105.33,2373500000.0
2008-06-26 21:30:00,105.32,105.39,105.24,105.28,2108200000.0
2008-06-26 22:00:00,105.28,105.38,105.23,105.26,3194900000.0
2008-06-26 22:30:00,105.26,105.365,105.25,105.28,3076599999.0
2008-06-26 23:00:00,105.27,105.35,105.19,105.26,2875100000.0
2008-06-26 23:30:00,105.265,105.415,105.25,105.415,1006300000.0
2008-06-27 00:00:00,105.42,105.53,105.415,105.515,2907800000.0
2008-06-27 00:30:00,105.515,105.55,105.465,105.53,2905000000.0
2008-06-27 01:00:00,105.53,105.545,105.43,105.43,3152900000.0
2008-06-27 01:30:00,105.43,105.485,105.34,105.415,3328600000.0
2008-06-27 02:00:00,105.415,105.555,105.23,105.45,6383900000.0
2008-06-27 02:30:00,105.45,105.66,105.45,105.47,5877500000.0
2008-06-27 03:00:00,105.475,105.55,105.41,105.52,4344200000.0
2008-06-27 03:30:00,105.52,105.62,105.52,105.62,2811900000.0
2008-06-27 04:00:00,105.63,105.76,105.61,105.705,3070499998.0
2008-06-27 04:30:00,105.7,105.72,105.635,105.68,1850600000.0
2008-06-27 05:00:00,105.68,105.72,105.615,105.65,1602300000.0
2008-06-27 05:30:00,105.65,105.845,105.64,105.76,2521600000.0
2008-06-27 06:00:00,105.755,105.77,105.695,105.71,2144500000.0
2008-06-27 06:30:00,105.71,105.82,105.695,105.805,2776300000.0
2008-06-27 07:00:00,105.81,105.9,105.8,105.865,4929700000.0
2008-06-27 07:30:00,105.86,106.045,105.855,105.95,4551300000.0
2008-06-27 08:00:00,105.95,105.97,105.66,105.665,6055000000.0
2008-06-27 08:30:00,105.67,105.815,105.595,105.77,7027699999.0
2008-06-27 09:00:00,105.77,105.78,105.63,105.77,5687100000.0
2008-06-27 09:30:00,105.765,105.81,105.18,105.19,8045100000.0
2008-06-27 10:00:00,105.2,105.42,105.17,105.275,7146500000.0
2008-06-27 10:30:00,105.275,105.37,105.18,105.305,8710200000.0
2008-06-27 11:00:00,105.3,105.315,105.115,105.205,7559700000.0
2008-06-27 11:30:00,105.2,105.33,105.18,105.32,4261200000.0
2008-06-27 12:00:00,105.32,105.67,105.27,105.66,4261100000.0
2008-06-27 12:30:00,105.66,105.75,105.62,105.685,3111700000.0
2008-06-27 13:00:00,105.685,105.775,105.56,105.655,3537500000.0
2008-06-27 13:30:00,105.655,105.73,105.495,105.56,6209199999.0
2008-06-27 14:00:00,105.56,105.585,105.36,105.45,3840300000.0
2008-06-27 14:30:00,105.44,105.65,105.35,105.62,5465400000.0
2008-06-27 15:00:00,105.63,105.65,105.45,105.51,4471900000.0
2008-06-27 15:30:00,105.5,105.63,105.39,105.43,3352600000.0
2008-06-27 16:00:00,105.43,105.62,105.38,105.43,4022500000.0
2008-06-27 16:30:00,105.43,105.5,104.98,105.02,4311400002.0
2008-06-27 17:00:00,105.02,105.13,104.89,104.97,3410200000.0
2008-06-27 17:30:00,104.96,105.05,104.78,104.99,2915500000.0
2008-06-27 18:00:00,104.99,105.14,104.96,105.1,2307600000.0
2008-06-27 18:30:00,105.09,105.11,104.87,104.9,1933000000.0
2008-06-27 19:00:00,104.9,104.98,104.75,104.82,2838700001.0
2008-06-27 19:30:00,104.83,104.86,104.63,104.68,2102300000.0
2008-06-27 20:00:00,104.68,104.96,104.61,104.92,2513200000.0
2008-06-27 20:30:00,104.92,105.155,104.92,105.1,1946700000.0
2008-06-27 21:00:00,105.1,105.16,104.93,104.94,3408900000.0
2008-06-27 21:30:00,104.94,105.07,104.89,105.01,3461700003.0
2008-06-27 22:00:00,105.01,105.03,104.86,104.885,3469300001.0
2008-06-27 22:30:00,104.88,104.97,104.82,104.94,3040900002.0
2008-06-29 23:00:00,104.985,105.03,104.97,105.0,130300000.0
2008-06-29 23:30:00,105.025,105.085,105.025,105.055,267900000.0
2008-06-30 00:00:00,105.065,105.135,104.91,105.115,1331100000.0
2008-06-30 00:30:00,105.115,105.195,105.09,105.13,1036800000.0
2008-06-30 01:00:00,105.125,105.29,105.115,105.24,3632400001.0
2008-06-30 01:30:00,105.23,105.3,105.18,105.245,3184500011.0
2008-06-30 02:00:00,105.25,105.34,105.23,105.305,3910800034.0
2008-06-30 02:30:00,105.305,105.32,105.17,105.255,4459500004.0
2008-06-30 03:00:00,105.255,105.265,105.105,105.12,4036500003.0
2008-06-30 03:30:00,105.115,105.4,105.115,105.375,5102500008.0
2008-06-30 04:00:00,105.38,105.4,105.26,105.3,4002600025.0
2008-06-30 04:30:00,105.295,105.3,105.145,105.155,4508399986.0
2008-06-30 05:00:00,105.155,105.24,105.095,105.19,4048800005.0
2008-06-30 05:30:00,105.19,105.22,105.17,105.22,2359600007.0
2008-06-30 06:00:00,105.22,105.22,105.11,105.115,4108600037.0
2008-06-30 06:30:00,105.1,105.13,104.97,105.02,5057200024.0
2008-06-30 07:00:00,105.015,105.055,104.98,105.035,3871400008.0
2008-06-30 07:30:00,105.035,105.04,104.795,104.9,5546699995.0
2008-06-30 08:00:00,104.9,104.905,104.705,104.735,8532700000.0
2008-06-30 08:30:00,104.735,104.91,104.715,104.77,7328300000.0
2008-06-30 09:00:00,104.77,104.945,104.725,104.785,10868500005.0
2008-06-30 09:30:00,104.79,104.8,104.44,104.52,8797200003.0
2008-06-30 10:00:00,104.52,104.525,104.11,104.205,7609900002.0
2008-06-30 10:30:00,104.21,104.29,104.135,104.215,8305400000.0
2008-06-30 11:00:00,104.215,104.49,104.195,104.32,7682900003.0
2008-06-30 11:30:00,104.32,104.38,104.24,104.325,6619799999.0
2008-06-30 12:00:00,104.32,104.44,104.235,104.275,4899299998.0
2008-06-30 12:30:00,104.275,104.51,104.25,104.45,3721200000.0
2008-06-30 13:00:00,104.455,104.51,104.295,104.43,3854600000.0
2008-06-30 13:30:00,104.43,104.47,104.215,104.28,3416200000.0
2008-06-30 14:00:00,104.29,104.57,104.265,104.5,3488300000.0
2008-06-30 14:30:00,104.5,104.55,104.07,104.18,4731400000.0
2008-06-30 15:00:00,104.18,104.46,104.17,104.35,3738100000.0
2008-06-30 15:30:00,104.36,104.63,104.33,104.43,4459500000.0
2008-06-30 16:00:00,104.43,104.72,104.35,104.68,5305300002.0
2008-06-30 16:30:00,104.68,104.96,104.45,104.495,5809399995.0
2008-06-30 17:00:00,104.48,104.495,104.055,104.06,6758399998.0
2008-06-30 17:30:00,104.06,104.32,103.99,104.21,3876799998.0
2008-06-30 18:00:00,104.215,104.39,104.21,104.35,2960800000.0
2008-06-30 18:30:00,104.34,104.395,104.22,104.28,2802800000.0
2008-06-30 19:00:00,104.28,104.33,104.18,104.21,2023800000.0
2008-06-30 19:30:00,104.21,104.25,104.0,104.08,3043100000.0
2008-06-30 20:00:00,104.08,104.21,104.07,104.16,2228900000.0
2008-06-30 20:30:00,104.16,104.21,104.09,104.165,4980000000.0
2008-06-30 21:00:00,104.17,104.34,104.17,104.23,1265000000.0
2008-06-30 21:30:00,104.23,104.28,104.02,104.07,2916600000.0
2008-06-30 22:00:00,104.12,104.16,103.89,103.94,3183700000.0
2008-06-30 22:30:00,103.94,104.04,103.875,103.92,2954699996.0
2008-06-30 23:00:00,103.92,104.02,103.82,103.88,2219500000.0
2008-06-30 23:30:00,103.875,103.98,103.86,103.895,2012600000.0
2008-07-01 00:00:00,103.9,104.095,103.9,104.055,3082100008.0
2008-07-01 00:30:00,104.055,104.145,104.045,104.07,1601000000.0
2008-07-01 01:00:00,104.07,104.165,104.07,104.12,2031300000.0
2008-07-01 01:30:00,104.12,104.165,103.83,103.91,4255500005.0
2008-07-01 02:00:00,103.91,104.13,103.82,104.115,4927300000.0
2008-07-01 02:30:00,104.11,104.205,104.07,104.125,3236700000.0
2008-07-01 03:00:00,104.125,104.29,104.1,104.21,2691800000.0
2008-07-01 03:30:00,104.205,104.26,104.135,104.19,1583700000.0
2008-07-01 04:00:00,104.2,104.24,104.08,104.085,1630000000.0
2008-07-01 04:30:00,104.09,104.155,104.04,104.08,2308200000.0
2008-07-01 05:00:00,104.08,104.24,104.035,104.12,2668700000.0
2008-07-01 05:30:00,104.12,104.15,104.08,104.11,1587300000.0
2008-07-01 06:00:00,104.11,104.125,104.04,104.04,1501600000.0
2008-07-01 06:30:00,104.04,104.08,103.95,104.04,1873400000.0
2008-07-01 07:00:00,104.04,104.06,103.725,103.745,2767400000.0
2008-07-01 07:30:00,103.745,103.86,103.64,103.83,3203700000.0
2008-07-01 08:00:00,103.83,103.83,103.66,103.68,3979000000.0
2008-07-01 08:30:00,103.68,104.0,103.56,103.98,4488100001.0
2008-07-01 09:00:00,103.985,104.16,103.89,103.94,3722300001.0
2008-07-01 09:30:00,103.93,104.0,103.81,103.94,2925000000.0
2008-07-01 10:00:00,103.93,104.13,103.91,103.985,3388100000.0
2008-07-01 10:30:00,103.985,104.02,103.75,103.78,4545800000.0
2008-07-01 11:00:00,103.78,103.93,103.67,103.725,3367000000.0
2008-07-01 11:30:00,103.74,103.82,103.59,103.8,3564700000.0
2008-07-01 12:00:00,103.8,103.92,103.77,103.79,3872600000.0
2008-07-01 12:30:00,103.79,103.93,103.76,103.82,4012000000.0
2008-07-01 13:00:00,103.82,103.94,103.705,103.725,3016700000.0
2008-07-01 13:30:00,103.725,103.78,103.6,103.63,3695400000.0
2008-07-01 14:00:00,103.63,103.79,103.62,103.68,2541000000.0
2008-07-01 14:30:00,103.68,103.76,103.585,103.595,3223000000.0
2008-07-01 15:00:00,103.59,103.59,103.4,103.42,3233100000.0
2008-07-01 15:30:00,103.42,103.56,103.39,103.41,4210800000.0
2008-07-01 16:00:00,103.41,103.885,103.4,103.615,6570600010.0
2008-07-01 16:30:00,103.615,103.77,103.55,103.605,4924899999.0
2008-07-01 17:00:00,103.605,103.91,103.46,103.615,4735400000.0
2008-07-01 17:30:00,103.61,103.64,103.38,103.42,3937700003.0
2008-07-01 18:00:00,103.425,103.55,103.18,103.19,5156800001.0
2008-07-01 18:30:00,103.19,103.42,103.13,103.37,3670900000.0
2008-07-01 19:00:00,103.37,103.49,103.25,103.405,2003700000.0
2008-07-01 19:30:00,103.4,103.64,103.29,103.63,2798100000.0
2008-07-01 20:00:00,103.62,103.76,103.61,103.66,3434600000.0
2008-07-01 20:30:00,103.66,103.91,103.615,103.615,2676600000.0
2008-07-01 21:00:00,103.62,103.75,103.59,103.63,3340600000.0
2008-07-01 21:30:00,103.625,103.74,103.58,103.735,3412700000.0
2008-07-01 22:00:00,103.74,103.86,103.705,103.73,1954200000.0
2008-07-01 22:30:00,103.73,103.84,103.73,103.78,1373200000.0
2008-07-01 23:00:00,103.78,103.79,103.675,103.68,791000000.0
2008-07-01 23:30:00,103.685,103.825,103.67,103.78,906600000.0
2008-07-02 00:00:00,103.76,103.795,103.66,103.685,1065900000.0
2008-07-02 00:30:00,103.69,103.77,103.605,103.66,1392100000.0
2008-07-02 01:00:00,103.67,103.78,103.66,103.77,1989999996.0
2008-07-02 01:30:00,103.77,103.9,103.77,103.86,1628300000.0
2008-07-02 02:00:00,103.85,103.86,103.69,103.74,2286200000.0
2008-07-02 02:30:00,103.74,103.82,103.66,103.78,3810000000.0
2008-07-02 03:00:00,103.78,103.78,103.58,103.61,3057300000.0
2008-07-02 03:30:00,103.61,103.75,103.59,103.73,2812100000.0
2008-07-02 04:00:00,103.725,103.86,103.71,103.8,2728800001.0
2008-07-02 04:30:00,103.8,103.865,103.785,103.83,2397100000.0
2008-07-02 05:00:00,103.835,103.85,103.76,103.835,1338300000.0
2008-07-02 05:30:00,103.835,103.975,103.82,103.93,1630100002.0
2008-07-02 06:00:00,103.935,104.02,103.92,103.98,962200001.0
2008-07-02 06:30:00,103.98,103.995,103.92,103.96,1421000000.0
2008-07-02 07:00:00,103.96,103.98,103.88,103.93,1601800000.0
2008-07-02 07:30:00,103.92,103.98,103.76,103.96,3455600000.0
2008-07-02 08:00:00,103.96,104.13,103.89,104.12,8971500003.0
2008-07-02 08:30:00,104.125,104.35,104.07,104.13,6441700001.0
2008-07-02 09:00:00,104.13,104.15,103.88,104.02,2836900000.0
2008-07-02 09:30:00,104.02,104.165,103.91,104.055,3309800000.0
2008-07-02 10:00:00,104.055,104.395,104.02,104.315,4938500000.0
2008-07-02 10:30:00,104.315,104.395,104.13,104.185,6452300000.0
2008-07-02 11:00:00,104.185,104.305,104.105,104.165,4504099999.0
2008-07-02 11:30:00,104.165,104.23,104.07,104.195,4164400000.0
2008-07-02 12:00:00,104.195,104.51,104.195,104.39,3841100000.0
2008-07-02 12:30:00,104.39,104.56,104.27,104.495,3228600000.0
2008-07-02 13:00:00,104.49,104.58,104.41,104.54,1228600000.0
2008-07-02 13:30:00,104.53,104.53,104.2,104.23,2046600000.0
2008-07-02 14:00:00,104.23,104.28,103.99,104.2,4912199998.0
2008-07-02 14:30:00,104.2,104.25,104.05,104.16,6326099999.0
2008-07-02 15:00:00,104.155,104.595,104.05,104.475,5500000001.0
2008-07-02 15:30:00,104.48,104.6,104.435,104.54,4703000001.0
2008-07-02 16:00:00,104.53,104.6,104.24,104.27,5919999999.0
2008-07-02 16:30:00,104.27,104.47,104.09,104.46,6048000001.0
2008-07-02 17:00:00,104.46,104.48,104.18,104.31,4246599999.0
2008-07-02 17:30:00,104.315,104.56,104.255,104.52,3440500000.0
2008-07-02 18:00:00,104.515,104.82,104.5,104.805,3252600000.0
2008-07-02 18:30:00,104.81,104.94,104.735,104.78,3035000000.0
2008-07-02 19:00:00,104.78,104.82,104.685,104.79,1971400000.0
2008-07-02 19:30:00,104.79,104.82,104.675,104.79,1544200000.0
2008-07-02 20:00:00,104.795,104.895,104.75,104.775,1894100000.0
2008-07-02 20:30:00,104.775,104.91,104.65,104.675,2865200000.0
2008-07-02 21:00:00,104.665,104.72,104.63,104.64,2432600000.0
2008-07-02 21:30:00,104.65,104.65,104.53,104.55,1724700000.0
2008-07-02 22:00:00,104.56,104.57,104.38,104.42,1898800000.0
2008-07-02 22:30:00,104.44,104.665,104.39,104.58,2763600000.0
2008-07-02 23:00:00,104.54,104.68,104.495,104.6,1417800000.0
2008-07-02 23:30:00,104.6,104.68,104.58,104.65,1961500000.0
2008-07-03 00:00:00,104.65,104.71,104.58,104.67,5317900019.0
2008-07-03 00:30:00,104.67,104.72,104.64,104.64,3934999985.0
2008-07-03 01:00:00,104.64,104.69,104.55,104.56,3131200018.0
2008-07-03 01:30:00,104.585,104.66,104.55,104.57,2666500005.0
2008-07-03 02:00:00,104.565,104.595,104.445,104.55,7562200042.0
2008-07-03 02:30:00,104.55,104.59,104.485,104.57,8808400080.0
2008-07-03 03:00:00,104.57,104.63,104.52,104.6,4771200055.0
2008-07-03 03:30:00,104.6,104.635,104.54,104.595,3987300020.0
2008-07-03 04:00:00,104.6,104.62,104.57,104.61,2172000005.0
2008-07-03 04:30:00,104.61,104.72,104.6,104.69,2658600037.0
2008-07-03 05:00:00,104.69,104.7,104.61,104.62,2979900031.0
2008-07-03 05:30:00,104.62,104.68,104.6,104.675,5828200095.0
2008-07-03 06:00:00,104.675,104.715,104.65,104.69,2002700027.0
2008-07-03 06:30:00,104.69,104.77,104.68,104.71,3123500007.0
2008-07-03 07:00:00,104.72,104.74,104.68,104.705,2073800005.0
2008-07-03 07:30:00,104.71,104.76,104.655,104.76,2166800001.0
2008-07-03 08:00:00,104.76,104.83,104.6,104.6,3364600001.0
2008-07-03 08:30:00,104.6,104.605,104.48,104.575,3693300000.0
2008-07-03 09:00:00,104.58,104.645,104.505,104.585,5734100000.0
2008-07-03 09:30:00,104.585,104.635,104.42,104.435,3710500000.0
2008-07-03 10:00:00,104.435,104.63,104.415,104.505,4301300000.0
2008-07-03 10:30:00,104.505,104.7,104.5,104.61,4802700000.0
2008-07-03 11:00:00,104.61,104.68,104.5,104.63,3480500000.0
2008-07-03 11:30:00,104.63,104.75,104.565,104.65,3636000000.0
2008-07-03 12:00:00,104.64,104.765,104.64,104.68,3032300000.0
2008-07-03 12:30:00,104.68,104.69,104.485,104.585,3784800000.0
2008-07-03 13:00:00,104.585,104.74,104.56,104.69,3546700000.0
2008-07-03 13:30:00,104.69,104.77,104.65,104.68,4000400000.0
2008-07-03 14:00:00,104.67,104.7,104.41,104.41,2908200001.0
2008-07-03 14:30:00,104.395,104.84,104.27,104.615,9029100004.0
2008-07-03 15:00:00,104.62,105.055,104.595,104.99,7302700000.0
2008-07-03 15:30:00,104.99,105.0,104.605,104.61,8807100000.0
2008-07-03 16:00:00,104.61,104.68,104.34,104.62,5845800002.0
2008-07-03 16:30:00,104.62,104.82,104.52,104.54,3761500000.0
2008-07-03 17:00:00,104.53,104.66,104.455,104.58,3331500000.0
2008-07-03 17:30:00,104.59,104.695,104.535,104.63,7783800000.0
2008-07-03 18:00:00,104.635,104.64,104.41,104.475,8348500000.0
2008-07-03 18:30:00,104.47,104.55,104.44,104.475,5133300000.0
2008-07-03 19:00:00,104.475,104.63,104.465,104.62,1650300000.0
2008-07-03 19:30:00,104.62,104.815,104.57,104.75,1916200000.0
2008-07-03 20:00:00,104.75,104.81,104.665,104.73,2031100000.0
2008-07-03 20:30:00,104.735,104.83,104.72,104.83,1365100000.0
2008-07-03 21:00:00,104.83,104.835,104.72,104.74,1969000000.0
2008-07-03 21:30:00,104.74,104.785,104.655,104.76,2555900000.0
2008-07-03 22:00:00,104.76,104.845,104.72,104.72,2277200000.0
2008-07-03 22:30:00,104.72,104.825,104.705,104.8,1485800000.0
2008-07-03 23:00:00,104.79,104.86,104.75,104.755,215300000.0
2008-07-03 23:30:00,104.755,104.87,104.735,104.86,456400000.0
2008-07-04 00:00:00,104.86,104.895,104.75,104.825,1774800000.0
2008-07-04 00:30:00,104.825,104.9,104.79,104.855,1574900000.0
2008-07-04 01:00:00,104.86,104.87,104.78,104.785,1972600000.0
2008-07-04 01:30:00,104.775,104.875,104.665,104.71,1653100001.0
2008-07-04 02:00:00,104.71,104.855,104.69,104.83,2152800002.0
2008-07-04 02:30:00,104.84,104.89,104.78,104.83,2731200004.0
2008-07-04 03:00:00,104.845,104.87,104.81,104.84,2705000009.0
2008-07-04 03:30:00,104.84,104.855,104.78,104.85,1911000009.0
2008-07-04 04:00:00,104.85,104.88,104.77,104.88,2385200001.0
2008-07-04 04:30:00,104.89,104.93,104.87,104.92,1331200001.0
2008-07-04 05:00:00,104.92,104.955,104.88,104.95,2084900002.0
2008-07-04 05:30:00,104.95,104.95,104.88,104.905,2228499999.0
2008-07-04 06:00:00,104.9,104.985,104.895,104.93,2172800012.0
2008-07-04 06:30:00,104.935,104.97,104.92,104.955,1384800004.0
2008-07-04 07:00:00,104.95,104.965,104.915,104.95,3090000033.0
2008-07-04 07:30:00,104.95,105.045,104.935,105.005,2899600011.0
2008-07-04 08:00:00,105.01,105.08,104.985,105.06,6648200002.0
2008-07-04 08:30:00,105.06,105.07,104.86,104.92,2604200000.0
2008-07-04 09:00:00,104.92,104.96,104.845,104.93,1846200000.0
2008-07-04 09:30:00,104.93,105.0,104.885,104.885,1689600000.0
2008-07-04 10:00:00,104.88,105.0,104.83,104.99,2854000000.0
2008-07-04 10:30:00,104.99,105.125,104.99,105.1,2263200000.0
2008-07-04 11:00:00,105.1,105.3,105.065,105.19,2539500000.0
2008-07-04 11:30:00,105.19,105.21,105.085,105.16,1565500000.0
2008-07-04 12:00:00,105.16,105.2,105.06,105.09,2060800000.0
2008-07-04 12:30:00,105.09,105.09,104.87,104.92,1900899998.0
2008-07-04 13:00:00,104.93,105.01,104.91,104.93,3369300000.0
2008-07-04 13:30:00,104.93,105.11,104.92,105.1,2130700000.0
2008-07-04 14:00:00,105.11,105.16,104.825,104.87,3887400001.0
2008-07-04 14:30:00,104.87,105.005,104.87,105.0,3741600000.0
2008-07-04 15:00:00,104.995,105.02,104.92,104.985,2785900000.0
2008-07-04 15:30:00,104.99,105.0,104.75,104.77,2403300000.0
2008-07-04 16:00:00,104.77,104.96,104.72,104.86,3525700002.0
2008-07-04 16:30:00,104.86,105.03,104.86,104.99,2716200000.0
2008-07-04 17:00:00,104.98,105.095,104.95,105.08,2604900001.0
2008-07-04 17:30:00,105.08,105.135,105.005,105.03,2444300000.0
2008-07-04 18:00:00,105.03,105.06,104.64,104.695,2886100000.0
2008-07-04 18:30:00,104.7,104.905,104.53,104.88,2375400000.0
2008-07-04 19:00:00,104.87,104.91,104.59,104.655,955600000.0
2008-07-04 19:30:00,104.66,104.745,104.6,104.61,576300000.0
2008-07-04 20:00:00,104.62,104.75,104.585,104.65,797100000.0
2008-07-04 20:30:00,104.635,104.66,104.57,104.595,219900000.0
2008-07-04 21:00:00,104.605,104.65,104.58,104.595,379200000.0
2008-07-04 21:30:00,104.6,104.67,104.595,104.65,292800000.0
2008-07-04 22:00:00,104.655,104.885,104.655,104.77,573200000.0
2008-07-04 22:30:00,104.78,104.83,104.57,104.805,722600000.0
2008-07-06 23:30:00,104.8,104.8,104.735,104.745,96100000.0
2008-07-07 00:00:00,104.745,104.78,104.66,104.685,217400000.0
2008-07-07 00:30:00,104.685,104.84,104.685,104.77,175400000.0
2008-07-07 01:00:00,104.77,104.815,104.76,104.8,178300000.0
2008-07-07 01:30:00,104.8,104.85,104.77,104.84,966400000.0
2008-07-07 02:00:00,104.84,104.855,104.71,104.715,3272500002.0
2008-07-07 02:30:00,104.71,104.87,104.71,104.835,3165100002.0
2008-07-07 03:00:00,104.835,104.92,104.785,104.815,1866600000.0
2008-07-07 03:30:00,104.82,105.05,104.805,104.98,2618500000.0
2008-07-07 04:00:00,104.97,105.045,104.95,104.97,1898400002.0
2008-07-07 04:30:00,104.97,105.175,104.96,104.99,5148000004.0
2008-07-07 05:00:00,104.99,105.105,104.94,105.06,2160499999.0
2008-07-07 05:30:00,105.06,105.125,104.945,105.005,2225300000.0
2008-07-07 06:00:00,105.01,105.045,104.98,105.035,922300000.0
2008-07-07 06:30:00,105.04,105.125,105.03,105.125,2011200000.0
2008-07-07 07:00:00,105.125,105.175,105.05,105.085,3419900001.0
2008-07-07 07:30:00,105.08,105.27,105.07,105.205,3464700001.0
2008-07-07 08:00:00,105.205,105.215,105.105,105.15,4957600000.0
2008-07-07 08:30:00,105.145,105.415,105.12,105.405,5976500000.0
2008-07-07 09:00:00,105.405,105.47,105.115,105.27,5796100000.0
2008-07-07 09:30:00,105.275,105.36,105.19,105.2,3701400000.0
2008-07-07 10:00:00,105.21,105.34,105.175,105.28,1872700000.0
2008-07-07 10:30:00,105.28,105.36,105.195,105.2,2175000000.0
2008-07-07 11:00:00,105.2,105.32,105.18,105.26,3019900000.0
2008-07-07 11:30:00,105.26,105.43,105.205,105.38,2653800000.0
2008-07-07 12:00:00,105.39,105.4,105.175,105.235,4874700000.0
2008-07-07 12:30:00,105.235,105.49,105.2,105.39,2893500000.0
2008-07-07 13:00:00,105.395,105.47,105.32,105.34,2369700000.0
2008-07-07 13:30:00,105.345,105.405,105.33,105.335,1721300000.0
2008-07-07 14:00:00,105.335,105.44,105.265,105.36,2194800000.0
2008-07-07 14:30:00,105.29,105.45,105.245,105.31,2748700000.0
2008-07-07 15:00:00,105.31,105.34,105.22,105.22,2443900000.0
2008-07-07 15:30:00,105.23,105.47,105.23,105.46,1759200000.0
2008-07-07 16:00:00,105.46,105.52,105.345,105.45,1790800000.0
2008-07-07 16:30:00,105.45,105.89,105.43,105.74,3455499999.0
2008-07-07 17:00:00,105.74,105.85,105.67,105.81,3223900002.0
2008-07-07 17:30:00,105.82,105.83,105.68,105.7,1788400000.0
2008-07-07 18:00:00,105.71,105.79,105.43,105.43,3305100000.0
2008-07-07 18:30:00,105.43,105.48,105.075,105.09,3578900001.0
2008-07-07 19:00:00,105.09,105.13,104.95,105.01,4077800000.0
2008-07-07 19:30:00,105.01,105.11,104.93,105.04,2353700000.0
2008-07-07 20:00:00,105.04,105.16,104.925,105.08,3531700000.0
2008-07-07 20:30:00,105.08,105.17,104.96,105.075,3213000000.0
2008-07-07 21:00:00,105.075,105.42,105.04,105.41,5230900000.0
2008-07-07 21:30:00,105.41,105.49,105.11,105.18,5589500000.0
2008-07-07 22:00:00,105.165,105.385,105.15,105.375,2999200000.0
2008-07-07 22:30:00,105.37,105.385,105.22,105.36,2158100000.0
2008-07-07 23:00:00,105.31,105.4,105.29,105.335,628000000.0
2008-07-07 23:30:00,105.33,105.39,105.3,105.38,876700000.0
2008-07-08 00:00:00,105.38,105.415,105.15,105.18,2107900000.0
2008-07-08 00:30:00,105.18,105.23,105.145,105.21,1809400000.0
2008-07-08 01:00:00,105.21,105.275,105.155,105.23,1693900000.0
2008-07-08 01:30:00,105.225,105.235,105.11,105.13,1797100000.0
2008-07-08 02:00:00,105.125,105.145,104.99,105.14,3061900000.0
2008-07-08 02:30:00,105.14,105.19,105.08,105.095,3107600000.0
2008-07-08 03:00:00,105.095,105.185,105.06,105.16,3217600000.0
2008-07-08 03:30:00,105.155,105.25,105.12,105.22,2085900000.0
2008-07-08 04:00:00,105.225,105.35,105.215,105.33,3177400000.0
2008-07-08 04:30:00,105.33,105.34,105.23,105.265,2382000000.0
2008-07-08 05:00:00,105.265,105.3,105.22,105.22,1264900000.0
2008-07-08 05:30:00,105.22,105.27,105.2,105.22,1057600000.0
2008-07-08 06:00:00,105.215,105.29,105.18,105.29,1743300000.0
2008-07-08 06:30:00,105.29,105.36,105.24,105.36,1886100000.0
2008-07-08 07:00:00,105.365,105.38,105.18,105.205,3424800002.0
2008-07-08 07:30:00,105.205,105.26,105.1,105.12,3238800000.0
2008-07-08 08:00:00,105.12,105.12,104.87,104.88,4603700000.0
2008-07-08 08:30:00,104.87,104.91,104.665,104.7,5908700000.0
2008-07-08 09:00:00,104.71,104.89,104.695,104.78,4363200000.0
2008-07-08 09:30:00,104.79,104.88,104.45,104.54,5680300000.0
2008-07-08 10:00:00,104.54,104.68,104.53,104.57,4214800000.0
2008-07-08 10:30:00,104.56,104.685,104.51,104.62,2887100000.0
2008-07-08 11:00:00,104.625,104.76,104.52,104.64,4308700000.0
2008-07-08 11:30:00,104.63,104.64,104.48,104.58,3906000000.0
2008-07-08 12:00:00,104.59,104.6,104.43,104.51,1596200000.0
2008-07-08 12:30:00,104.51,104.64,104.48,104.635,2031300000.0
2008-07-08 13:00:00,104.63,104.9,104.59,104.8,4353400000.0
2008-07-08 13:30:00,104.805,104.91,104.735,104.88,3509200000.0
2008-07-08 14:00:00,104.885,105.305,104.885,105.26,7260000000.0
2008-07-08 14:30:00,105.26,105.36,105.18,105.25,5341400000.0
2008-07-08 15:00:00,105.255,105.33,105.13,105.21,4286800000.0
2008-07-08 15:30:00,105.215,105.365,105.12,105.17,5706000000.0
2008-07-08 16:00:00,105.18,105.22,104.99,105.05,5914800000.0
2008-07-08 16:30:00,105.05,105.1,104.86,104.895,4811599993.0
2008-07-08 17:00:00,104.895,105.1,104.89,105.02,4235399999.0
2008-07-08 17:30:00,105.025,105.19,104.96,105.17,4399300000.0
2008-07-08 18:00:00,105.18,105.24,105.075,105.24,4016100000.0
2008-07-08 18:30:00,105.24,105.31,105.17,105.17,4455300000.0
2008-07-08 19:00:00,105.165,105.25,105.13,105.22,2069100000.0
2008-07-08 19:30:00,105.23,105.32,105.17,105.2,3169700000.0
2008-07-08 20:00:00,105.2,105.31,105.18,105.27,2189700000.0
2008-07-08 20:30:00,105.29,105.42,105.26,105.31,3006000000.0
2008-07-08 21:00:00,105.32,105.38,105.28,105.36,1319100000.0
2008-07-08 21:30:00,105.36,105.51,105.33,105.45,3357200000.0
2008-07-08 22:00:00,105.44,105.48,105.32,105.33,2215900000.0
2008-07-08 22:30:00,105.34,105.48,105.32,105.44,1686300000.0
2008-07-08 23:00:00,105.43,105.49,105.37,105.43,526400000.0
2008-07-08 23:30:00,105.44,105.47,105.395,105.395,689800000.0
2008-07-09 00:00:00,105.405,105.455,105.395,105.44,837300000.0
2008-07-09 00:30:00,105.44,105.48,105.405,105.465,1698200000.0
2008-07-09 01:00:00,105.47,105.51,105.33,105.47,1526200000.0
2008-07-09 01:30:00,105.46,105.56,105.39,105.405,3316900000.0
2008-07-09 02:00:00,105.4,105.53,105.36,105.52,1835400000.0
2008-07-09 02:30:00,105.51,105.51,105.345,105.46,1637200000.0
2008-07-09 03:00:00,105.46,105.5,105.395,105.435,1591100000.0
2008-07-09 03:30:00,105.44,105.515,105.425,105.47,1433100000.0
2008-07-09 04:00:00,105.47,105.53,105.435,105.495,853700000.0
2008-07-09 04:30:00,105.495,105.53,105.46,105.47,791700000.0
2008-07-09 05:00:00,105.47,105.5,105.44,105.5,847800000.0
2008-07-09 05:30:00,105.49,105.5,105.42,105.45,1974200000.0
2008-07-09 06:00:00,105.45,105.46,105.34,105.35,1250600000.0
2008-07-09 06:30:00,105.35,105.35,105.155,105.235,1964900000.0
2008-07-09 07:00:00,105.235,105.235,105.05,105.105,3087000000.0
2008-07-09 07:30:00,105.105,105.29,105.085,105.29,3141000000.0
2008-07-09 08:00:00,105.295,105.57,105.24,105.47,6704699999.0
2008-07-09 08:30:00,105.47,105.58,105.46,105.56,4166500000.0
2008-07-09 09:00:00,105.56,105.72,105.53,105.69,3907900000.0
2008-07-09 09:30:00,105.69,105.79,105.595,105.61,3652200000.0
2008-07-09 10:00:00,105.61,105.77,105.605,105.72,1362100000.0
2008-07-09 10:30:00,105.72,105.8,105.65,105.65,1580299999.0
2008-07-09 11:00:00,105.65,105.83,105.65,105.775,1304900000.0
2008-07-09 11:30:00,105.78,105.79,105.71,105.72,855400000.0
2008-07-09 12:00:00,105.72,105.76,105.635,105.69,1472800000.0
2008-07-09 12:30:00,105.69,105.74,105.555,105.665,2565700000.0
2008-07-09 13:00:00,105.66,105.75,105.63,105.71,1615100000.0
2008-07-09 13:30:00,105.7,105.86,105.635,105.82,2217500000.0
2008-07-09 14:00:00,105.82,106.115,105.73,106.07,3475700000.0
2008-07-09 14:30:00,106.07,106.17,106.0,106.04,2399000000.0
2008-07-09 15:00:00,106.03,106.13,106.01,106.12,2062800000.0
2008-07-09 15:30:00,106.11,106.225,105.875,105.96,5626700001.0
2008-07-09 16:00:00,105.96,106.01,105.84,105.97,4640800000.0
2008-07-09 16:30:00,105.97,105.98,105.8,105.87,5806200012.0
2008-07-09 17:00:00,105.87,106.05,105.78,106.02,5415599998.0
2008-07-09 17:30:00,106.02,106.04,105.87,105.96,3154000000.0
2008-07-09 18:00:00,105.96,106.12,105.875,106.07,2959400000.0
2008-07-09 18:30:00,106.07,106.13,105.92,105.925,3010100000.0
2008-07-09 19:00:00,105.93,106.0,105.88,105.98,1870600000.0
2008-07-09 19:30:00,105.98,106.02,105.92,105.96,1349200000.0
2008-07-09 20:00:00,105.96,105.97,105.68,105.7,2120900001.0
2008-07-09 20:30:00,105.7,105.76,105.6,105.65,1937900000.0
2008-07-09 21:00:00,105.65,105.68,105.545,105.65,1397500000.0
2008-07-09 21:30:00,105.65,105.7,105.555,105.63,2246500000.0
2008-07-09 22:00:00,105.63,105.69,105.48,105.52,1849900000.0
2008-07-09 22:30:00,105.52,105.6,105.48,105.48,1061300000.0
2008-07-09 23:00:00,105.45,105.54,105.43,105.52,410400000.0
2008-07-09 23:30:00,105.54,105.57,105.405,105.535,1800000000.0
2008-07-10 00:00:00,105.55,105.59,105.515,105.57,1193300000.0
2008-07-10 00:30:00,105.57,105.685,105.57,105.64,965800000.0
2008-07-10 01:00:00,105.64,105.66,105.51,105.55,1817400000.0
2008-07-10 01:30:00,105.55,105.73,105.51,105.72,1804400000.0
2008-07-10 02:00:00,105.72,105.87,105.72,105.73,4466800000.0
2008-07-10 02:30:00,105.73,105.75,105.55,105.58,4535799999.0
2008-07-10 03:00:00,105.58,105.635,105.505,105.58,5262599998.0
2008-07-10 03:30:00,105.57,105.58,105.39,105.51,1793500000.0
2008-07-10 04:00:00,105.52,105.55,105.48,105.49,857900000.0
2008-07-10 04:30:00,105.5,105.54,105.48,105.5,810600000.0
2008-07-10 05:00:00,105.49,105.55,105.48,105.52,264000000.0
2008-07-10 05:30:00,105.51,105.59,105.51,105.55,673700000.0
2008-07-10 06:00:00,105.55,105.67,105.55,105.64,1330000000.0
2008-07-10 06:30:00,105.635,105.65,105.6,105.62,368400000.0
2008-07-10 07:00:00,105.62,105.71,105.6,105.62,1171300000.0
2008-07-10 07:30:00,105.62,105.67,105.52,105.52,2863700000.0
2008-07-10 08:00:00,105.52,105.665,105.48,105.53,4278600001.0
2008-07-10 08:30:00,105.54,105.67,105.52,105.59,2168500000.0
2008-07-10 09:00:00,105.59,105.9,105.49,105.9,3115800000.0
2008-07-10 09:30:00,105.9,105.955,105.77,105.77,2262000001.0
2008-07-10 10:00:00,105.77,105.87,105.66,105.8,2600800000.0
2008-07-10 10:30:00,105.8,105.92,105.74,105.86,1971100000.0
2008-07-10 11:00:00,105.86,105.96,105.83,105.91,1475800000.0
2008-07-10 11:30:00,105.91,106.02,105.86,105.94,1973500000.0
2008-07-10 12:00:00,105.94,105.98,105.895,105.96,1185000000.0
2008-07-10 12:30:00,105.97,105.98,105.85,105.95,1441600000.0
2008-07-10 13:00:00,105.96,106.11,105.88,106.1,2469700000.0
2008-07-10 13:30:00,106.1,106.13,106.02,106.035,2503600000.0
2008-07-10 14:00:00,106.035,106.14,105.985,106.01,1697400000.0
2008-07-10 14:30:00,105.98,106.19,105.98,106.01,3865199998.0
2008-07-10 15:00:00,106.01,106.09,105.91,106.03,3867000003.0
2008-07-10 15:30:00,106.03,106.165,105.97,106.0,4316800001.0
2008-07-10 16:00:00,106.005,106.05,105.83,105.96,8720800005.0
2008-07-10 16:30:00,105.95,106.025,105.83,105.935,5366900001.0
2008-07-10 17:00:00,105.935,106.01,105.79,105.92,5764200012.0
2008-07-10 17:30:00,105.91,106.05,105.88,105.92,3428700000.0
2008-07-10 18:00:00,105.92,106.07,105.92,105.95,2042600000.0
2008-07-10 18:30:00,105.95,105.96,105.86,105.89,1565400000.0
2008-07-10 19:00:00,105.89,106.08,105.87,106.0,1650600000.0
2008-07-10 19:30:00,106.0,106.1,105.98,105.98,1043500000.0
2008-07-10 20:00:00,105.98,106.095,105.91,106.01,2071200000.0
2008-07-10 20:30:00,106.01,106.08,105.91,106.06,3879100000.0
2008-07-10 21:00:00,106.06,106.15,106.045,106.085,1058000000.0
2008-07-10 21:30:00,106.085,106.09,106.0,106.07,778500000.0
2008-07-10 22:00:00,106.07,106.08,105.96,106.01,1055100000.0
2008-07-10 22:30:00,106.03,106.19,106.005,106.12,1196700000.0
2008-07-10 23:00:00,106.1,106.13,105.98,106.11,2290500000.0
2008-07-10 23:30:00,106.11,106.155,106.045,106.13,1205000000.0
2008-07-11 00:00:00,106.135,106.205,106.135,106.135,1002700000.0
2008-07-11 00:30:00,106.135,106.165,106.09,106.14,780700000.0
2008-07-11 01:00:00,106.165,106.19,106.135,106.135,529200000.0
2008-07-11 01:30:00,106.135,106.155,106.035,106.035,1187600000.0
2008-07-11 02:00:00,106.04,106.045,105.91,105.95,3771900000.0
2008-07-11 02:30:00,105.95,106.03,105.92,106.02,2719700000.0
2008-07-11 03:00:00,106.02,106.03,105.94,105.97,2396300000.0
2008-07-11 03:30:00,105.975,106.04,105.965,106.04,1952200000.0
2008-07-11 04:00:00,106.04,106.04,106.0,106.01,894200000.0
2008-07-11 04:30:00,106.01,106.01,105.95,105.95,719200000.0
2008-07-11 05:00:00,105.95,105.96,105.94,105.95,478100000.0
2008-07-11 05:30:00,105.94,105.98,105.92,105.96,1008200000.0
2008-07-11 06:00:00,105.96,106.155,105.945,106.11,4395100000.0
2008-07-11 06:30:00,106.1,106.17,106.05,106.08,1140200000.0
2008-07-11 07:00:00,106.09,106.19,106.07,106.12,1551300000.0
2008-07-11 07:30:00,106.12,106.19,106.12,106.14,1284500000.0
2008-07-11 08:00:00,106.14,106.21,106.07,106.17,2907700000.0
2008-07-11 08:30:00,106.17,106.19,106.05,106.07,2229100000.0
2008-07-11 09:00:00,106.07,106.1,105.99,106.03,2261900000.0
2008-07-11 09:30:00,106.03,106.03,105.905,105.92,1835900000.0
2008-07-11 10:00:00,105.92,105.95,105.8,105.895,2079700000.0
2008-07-11 10:30:00,105.9,106.04,105.89,106.04,1894400000.0
2008-07-11 11:00:00,106.04,106.05,105.81,105.87,3478100000.0
2008-07-11 11:30:00,105.87,105.995,105.815,105.955,2982000000.0
2008-07-11 12:00:00,105.94,106.04,105.89,105.925,3406900000.0
2008-07-11 12:30:00,105.925,106.07,105.58,105.66,4745700000.0
2008-07-11 13:00:00,105.67,105.67,105.07,105.14,5087000001.0
2008-07-11 13:30:00,105.14,105.22,104.805,104.88,3740600000.0
2008-07-11 14:00:00,104.87,104.94,104.51,104.64,8618099998.0
2008-07-11 14:30:00,104.63,104.8,104.58,104.69,7342499999.0
2008-07-11 15:00:00,104.69,104.94,104.63,104.715,6172199998.0
2008-07-11 15:30:00,104.715,105.155,104.69,105.08,8316299999.0
2008-07-11 16:00:00,105.085,105.19,104.88,104.97,7698100002.0
2008-07-11 16:30:00,104.97,105.11,104.89,104.99,5911000000.0
2008-07-11 17:00:00,104.99,105.05,104.92,104.95,3915800000.0
2008-07-11 17:30:00,104.96,105.18,104.9,105.14,4053800000.0
2008-07-11 18:00:00,105.14,105.16,105.01,105.07,3512200000.0
2008-07-11 18:30:00,105.07,105.15,104.99,105.09,3717500000.0
2008-07-11 19:00:00,105.09,105.425,105.06,105.36,3719700000.0
2008-07-11 19:30:00,105.36,105.43,105.28,105.35,3415600000.0
2008-07-11 20:00:00,105.355,105.49,105.33,105.34,5044200000.0
2008-07-11 20:30:00,105.34,105.61,105.305,105.525,5597700000.0
2008-07-11 21:00:00,105.525,105.66,105.365,105.38,6364600000.0
2008-07-11 21:30:00,105.38,105.42,105.23,105.38,2987200000.0
2008-07-11 22:00:00,105.38,105.47,105.11,105.18,3619099999.0
2008-07-11 22:30:00,105.18,105.43,105.13,105.18,2592300000.0
2008-07-13 23:00:00,105.23,105.295,105.195,105.285,265100000.0
2008-07-13 23:30:00,105.295,105.36,105.265,105.34,384200000.0
2008-07-14 00:00:00,105.35,105.71,105.28,105.645,1732100000.0
2008-07-14 00:30:00,105.635,105.7,105.52,105.55,908100000.0
2008-07-14 01:00:00,105.56,105.57,105.4,105.525,1545600000.0
2008-07-14 01:30:00,105.525,105.655,105.51,105.645,4471500000.0
2008-07-14 02:00:00,105.64,105.67,105.49,105.615,4129600000.0
2008-07-14 02:30:00,105.615,105.62,105.405,105.475,5538100000.0
2008-07-14 03:00:00,105.47,105.53,105.43,105.46,2253200000.0
2008-07-14 03:30:00,105.46,105.54,105.42,105.47,1811300000.0
2008-07-14 04:00:00,105.47,105.51,105.46,105.475,987300000.0
2008-07-14 04:30:00,105.475,105.49,105.4,105.45,2065400000.0
2008-07-14 05:00:00,105.45,105.55,105.45,105.5,940400000.0
2008-07-14 05:30:00,105.49,105.56,105.46,105.5,796100000.0
2008-07-14 06:00:00,105.51,105.53,105.42,105.43,1093600000.0
2008-07-14 06:30:00,105.43,105.52,105.385,105.51,962400000.0
2008-07-14 07:00:00,105.52,105.53,105.41,105.45,2025200000.0
2008-07-14 07:30:00,105.45,105.59,105.425,105.47,2723300000.0
2008-07-14 08:00:00,105.46,105.53,105.365,105.52,3535600000.0
2008-07-14 08:30:00,105.5,105.62,105.45,105.52,5084500005.0
2008-07-14 09:00:00,105.52,105.58,105.32,105.41,4920400010.0
2008-07-14 09:30:00,105.42,105.45,105.22,105.26,2632600002.0
2008-07-14 10:00:00,105.25,105.375,105.18,105.31,3670300000.0
2008-07-14 10:30:00,105.31,105.45,105.27,105.4,1681500000.0
2008-07-14 11:00:00,105.405,105.51,105.325,105.5,1729000000.0
2008-07-14 11:30:00,105.495,105.72,105.405,105.58,2108200000.0
2008-07-14 12:00:00,105.58,105.72,105.58,105.645,2343400000.0
2008-07-14 12:30:00,105.645,105.665,105.52,105.54,1463700000.0
2008-07-14 13:00:00,105.54,105.74,105.53,105.71,1599000000.0
2008-07-14 13:30:00,105.72,105.785,105.635,105.75,2290600000.0
2008-07-14 14:00:00,105.75,105.88,105.64,105.66,2737500000.0
2008-07-14 14:30:00,105.66,105.905,105.64,105.8,3062300000.0
2008-07-14 15:00:00,105.8,105.97,105.72,105.87,4141000000.0
2008-07-14 15:30:00,105.87,105.99,105.585,105.795,5356900000.0
2008-07-14 16:00:00,105.79,105.91,105.635,105.72,6799100000.0
2008-07-14 16:30:00,105.71,105.76,105.58,105.74,5412300000.0
2008-07-14 17:00:00,105.75,105.79,105.615,105.64,4563600000.0
2008-07-14 17:30:00,105.64,105.68,105.41,105.525,4566000000.0
2008-07-14 18:00:00,105.525,105.69,105.49,105.67,4293700000.0
2008-07-14 18:30:00,105.675,105.72,105.565,105.59,3060200000.0
2008-07-14 19:00:00,105.59,105.595,105.46,105.505,2708300000.0
2008-07-14 19:30:00,105.505,105.66,105.46,105.61,2314700000.0
2008-07-14 20:00:00,105.61,105.655,105.49,105.55,2365000000.0
2008-07-14 20:30:00,105.55,105.62,105.505,105.54,3180400000.0
2008-07-14 21:00:00,105.54,105.64,105.45,105.545,2281100000.0
2008-07-14 21:30:00,105.55,105.61,105.46,105.53,4017900001.0
2008-07-14 22:00:00,105.52,105.58,105.5,105.54,2320899999.0
2008-07-14 22:30:00,105.54,105.58,105.45,105.45,1758000002.0
2008-07-14 23:00:00,105.45,105.53,105.415,105.46,658500001.0
2008-07-14 23:30:00,105.465,105.565,105.44,105.46,939500000.0
2008-07-15 00:00:00,105.45,105.56,105.45,105.525,569900000.0
2008-07-15 00:30:00,105.52,105.58,105.495,105.505,583700000.0
2008-07-15 01:00:00,105.51,105.51,105.4,105.42,1307600000.0
2008-07-15 01:30:00,105.43,105.52,105.43,105.5,862600000.0
2008-07-15 02:00:00,105.5,105.51,105.325,105.42,2247900000.0
2008-07-15 02:30:00,105.41,105.43,105.34,105.38,2821400000.0
2008-07-15 03:00:00,105.375,105.39,105.335,105.39,1628900000.0
2008-07-15 03:30:00,105.38,105.38,105.25,105.27,4189700000.0
2008-07-15 04:00:00,105.27,105.38,105.26,105.29,3171299999.0
2008-07-15 04:30:00,105.29,105.32,105.23,105.25,1004900000.0
2008-07-15 05:00:00,105.26,105.34,105.23,105.285,2827600000.0
2008-07-15 05:30:00,105.27,105.34,105.17,105.205,3178700000.0
2008-07-15 06:00:00,105.2,105.3,105.2,105.25,899900000.0
2008-07-15 06:30:00,105.25,105.33,105.22,105.33,1537200000.0
2008-07-15 07:00:00,105.33,105.34,105.24,105.3,1982300000.0
2008-07-15 07:30:00,105.29,105.39,105.28,105.36,1528600000.0
2008-07-15 08:00:00,105.36,105.43,105.305,105.4,2333800000.0
2008-07-15 08:30:00,105.4,105.41,105.16,105.27,3587500000.0
2008-07-15 09:00:00,105.27,105.44,105.145,105.2,3190700000.0
2008-07-15 09:30:00,105.21,105.38,105.13,105.26,3024700000.0
2008-07-15 10:00:00,105.27,105.29,104.94,105.03,3903100000.0
2008-07-15 10:30:00,105.035,105.22,105.0,105.18,3234400000.0
2008-07-15 11:00:00,105.185,105.2,104.82,105.02,4472500001.0
2008-07-15 11:30:00,105.015,105.2,104.95,105.03,3418300000.0
2008-07-15 12:00:00,105.03,105.14,104.93,104.97,2234000000.0
2008-07-15 12:30:00,104.98,105.01,104.75,104.86,3299300000.0
2008-07-15 13:00:00,104.87,105.02,104.675,104.72,2913900000.0
2008-07-15 13:30:00,104.72,104.96,104.7,104.95,3705599999.0
2008-07-15 14:00:00,104.96,104.96,104.615,104.77,3918400000.0
2008-07-15 14:30:00,104.75,104.8,104.59,104.63,6921699999.0
2008-07-15 15:00:00,104.66,104.855,104.61,104.71,6066700000.0
2008-07-15 15:30:00,104.71,104.76,104.59,104.66,4001900000.0
2008-07-15 16:00:00,104.655,104.68,104.16,104.44,7816200000.0
2008-07-15 16:30:00,104.45,104.65,104.26,104.53,5503900000.0
2008-07-15 17:00:00,104.54,104.705,104.44,104.59,7514299999.0
2008-07-15 17:30:00,104.585,104.69,104.425,104.59,4855500000.0
2008-07-15 18:00:00,104.59,104.81,104.38,104.775,3312100000.0
2008-07-15 18:30:00,104.775,104.935,104.72,104.805,3998700000.0
2008-07-15 19:00:00,104.805,104.955,104.71,104.76,3318500000.0
2008-07-15 19:30:00,104.76,104.815,104.68,104.75,2416500000.0
2008-07-15 20:00:00,104.75,104.795,104.63,104.73,2768800000.0
2008-07-15 20:30:00,104.73,104.85,104.715,104.75,3133200000.0
2008-07-15 21:00:00,104.75,104.84,104.6,104.61,2287900000.0
2008-07-15 21:30:00,104.61,104.65,104.51,104.52,1941500000.0
2008-07-15 22:00:00,104.52,104.63,104.5,104.58,2681400000.0
2008-07-15 22:30:00,104.58,104.59,104.44,104.49,1716800000.0
2008-07-15 23:00:00,104.48,104.58,104.46,104.46,915400000.0
2008-07-15 23:30:00,104.46,104.49,104.41,104.475,1289500001.0
2008-07-16 00:00:00,104.47,104.58,104.45,104.54,2114900000.0
2008-07-16 00:30:00,104.54,104.615,104.51,104.615,758000001.0
2008-07-16 01:00:00,104.625,104.665,104.545,104.555,1023100000.0
2008-07-16 01:30:00,104.555,104.645,104.52,104.6,2020800000.0
2008-07-16 02:00:00,104.6,104.69,104.595,104.69,3633700000.0
2008-07-16 02:30:00,104.69,104.69,104.53,104.63,2383000000.0
2008-07-16 03:00:00,104.635,104.67,104.575,104.575,2216700000.0
2008-07-16 03:30:00,104.575,104.64,104.575,104.62,930700000.0
2008-07-16 04:00:00,104.62,104.63,104.44,104.48,1815700000.0
2008-07-16 04:30:00,104.47,104.49,104.32,104.46,1187500000.0
2008-07-16 05:00:00,104.46,104.5,104.42,104.42,973700000.0
2008-07-16 05:30:00,104.42,104.42,104.34,104.35,1287100000.0
2008-07-16 06:00:00,104.345,104.47,104.32,104.47,1686300000.0
2008-07-16 06:30:00,104.47,104.51,104.43,104.46,1045400000.0
2008-07-16 07:00:00,104.45,104.52,104.21,104.25,1506200000.0
2008-07-16 07:30:00,104.255,104.33,104.19,104.27,3214500000.0
2008-07-16 08:00:00,104.27,104.29,104.045,104.185,3381800000.0
2008-07-16 08:30:00,104.19,104.24,103.945,104.07,2217100000.0
2008-07-16 09:00:00,104.06,104.13,103.795,103.885,2509800000.0
2008-07-16 09:30:00,103.895,103.895,103.74,103.85,2814100000.0
2008-07-16 10:00:00,103.85,104.03,103.845,103.865,2897100000.0
2008-07-16 10:30:00,103.86,103.95,103.765,103.765,2738000000.0
2008-07-16 11:00:00,103.765,103.905,103.625,103.85,2764200000.0
2008-07-16 11:30:00,103.855,103.905,103.77,103.875,3467100000.0
2008-07-16 12:00:00,103.875,104.04,103.75,103.895,4868900000.0
2008-07-16 12:30:00,103.895,103.905,103.655,103.655,3469900000.0
2008-07-16 13:00:00,103.655,103.9,103.625,103.83,2991900000.0
2008-07-16 13:30:00,103.835,103.905,103.685,103.74,4240600000.0
2008-07-16 14:00:00,103.74,104.135,103.735,103.89,5647500000.0
2008-07-16 14:30:00,103.885,104.125,103.785,104.07,5423400000.0
2008-07-16 15:00:00,104.08,104.22,104.055,104.14,3842800005.0
2008-07-16 15:30:00,104.14,104.315,104.025,104.305,4229700000.0
2008-07-16 16:00:00,104.295,104.345,104.105,104.185,2569400001.0
2008-07-16 16:30:00,104.185,104.48,104.145,104.295,5693200003.0
2008-07-16 17:00:00,104.285,104.59,104.255,104.4,4681800000.0
2008-07-16 17:30:00,104.4,104.49,104.285,104.42,3542500000.0
2008-07-16 18:00:00,104.425,104.58,104.34,104.545,2717600000.0
2008-07-16 18:30:00,104.55,104.64,104.495,104.595,2041900000.0
2008-07-16 19:00:00,104.6,104.715,104.525,104.685,2226100000.0
2008-07-16 19:30:00,104.675,104.73,104.515,104.525,1839200000.0
2008-07-16 20:00:00,104.53,104.595,104.36,104.475,3921700001.0
2008-07-16 20:30:00,104.475,104.78,104.475,104.775,2617000000.0
2008-07-16 21:00:00,104.775,104.81,104.615,104.755,3074300002.0
2008-07-16 21:30:00,104.74,104.855,104.725,104.835,1874700000.0
2008-07-16 22:00:00,104.835,104.955,104.81,104.865,1609900001.0
2008-07-16 22:30:00,104.86,104.97,104.825,104.87,1162700000.0
2008-07-16 23:00:00,104.88,104.89,104.81,104.84,906500000.0
2008-07-16 23:30:00,104.845,104.935,104.845,104.935,1050100000.0
2008-07-17 00:00:00,104.93,105.13,104.895,105.12,3540600002.0
2008-07-17 00:30:00,105.105,105.12,104.97,105.0,1869800003.0
2008-07-17 01:00:00,105.0,105.045,104.99,105.0,872900000.0
2008-07-17 01:30:00,105.0,105.045,104.955,105.0,567000000.0
2008-07-17 02:00:00,105.0,105.0,104.83,104.935,2573700002.0
2008-07-17 02:30:00,104.925,105.025,104.915,104.945,1786999999.0
2008-07-17 03:00:00,104.945,104.955,104.675,104.7,2965600007.0
2008-07-17 03:30:00,104.7,104.74,104.6,104.635,4004599998.0
2008-07-17 04:00:00,104.635,104.795,104.6,104.765,2424700007.0
2008-07-17 04:30:00,104.76,104.765,104.615,104.725,1634800000.0
2008-07-17 05:00:00,104.73,104.775,104.67,104.735,3104700001.0
2008-07-17 05:30:00,104.735,104.785,104.65,104.75,2130000002.0
2008-07-17 06:00:00,104.75,104.81,104.71,104.79,2636600001.0
2008-07-17 06:30:00,104.79,104.875,104.755,104.775,2863700000.0
2008-07-17 07:00:00,104.775,104.83,104.655,104.685,2936100000.0
2008-07-17 07:30:00,104.685,104.835,104.675,104.8,4433200000.0
2008-07-17 08:00:00,104.8,105.025,104.79,105.015,6606500000.0
2008-07-17 08:30:00,105.015,105.08,104.905,105.005,2272700000.0
2008-07-17 09:00:00,104.99,105.22,104.965,105.15,3149600000.0
2008-07-17 09:30:00,105.15,105.275,105.115,105.23,2205300000.0
2008-07-17 10:00:00,105.225,105.27,105.1,105.15,1730400000.0
2008-07-17 10:30:00,105.15,105.21,104.94,105.07,2046900000.0
2008-07-17 11:00:00,105.08,105.16,104.97,104.98,3382700000.0
2008-07-17 11:30:00,104.99,105.21,104.99,105.03,2092200000.0
2008-07-17 12:00:00,105.03,105.32,105.015,105.28,2209300000.0
2008-07-17 12:30:00,105.28,105.48,105.215,105.34,3625700000.0
2008-07-17 13:00:00,105.34,105.535,105.25,105.49,3994100000.0
2008-07-17 13:30:00,105.49,105.58,105.39,105.51,2508200000.0
2008-07-17 14:00:00,105.51,105.6,105.37,105.37,3714600000.0
2008-07-17 14:30:00,105.4,105.69,105.4,105.61,4964900000.0
2008-07-17 15:00:00,105.605,105.735,105.48,105.575,4793200001.0
2008-07-17 15:30:00,105.58,105.89,105.5,105.67,6364500000.0
2008-07-17 16:00:00,105.68,105.82,105.57,105.65,6212499999.0
2008-07-17 16:30:00,105.67,105.7,105.41,105.54,4381800000.0
2008-07-17 17:00:00,105.54,105.65,105.38,105.63,3675800000.0
2008-07-17 17:30:00,105.63,105.68,105.56,105.64,3375700000.0
2008-07-17 18:00:00,105.63,105.67,105.56,105.62,1999700000.0
2008-07-17 18:30:00,105.61,105.73,105.57,105.62,2347900000.0
2008-07-17 19:00:00,105.62,105.92,105.605,105.735,3708600000.0
2008-07-17 19:30:00,105.73,106.275,105.655,106.13,6214500000.0
2008-07-17 20:00:00,106.14,106.44,106.09,106.21,5376100000.0
2008-07-17 20:30:00,106.21,106.235,105.89,105.95,5193500000.0
2008-07-17 21:00:00,105.95,106.06,105.895,106.01,3341000000.0
2008-07-17 21:30:00,106.0,106.02,105.88,105.94,2446300000.0
2008-07-17 22:00:00,105.95,105.99,105.685,105.725,3463399997.0
2008-07-17 22:30:00,105.73,105.8,105.53,105.63,2785500001.0
2008-07-17 23:00:00,105.61,105.685,105.5,105.55,1817200005.0
2008-07-17 23:30:00,105.55,105.74,105.46,105.6,2393600004.0
2008-07-18 00:00:00,105.585,105.78,105.485,105.685,3400000002.0
2008-07-18 00:30:00,105.685,105.79,105.58,105.635,4208500000.0
2008-07-18 01:00:00,105.64,105.69,105.57,105.68,953900000.0
2008-07-18 01:30:00,105.68,105.75,105.65,105.71,1174700000.0
2008-07-18 02:00:00,105.72,105.87,105.705,105.81,3681000000.0
2008-07-18 02:30:00,105.81,105.85,105.75,105.79,3822000002.0
2008-07-18 03:00:00,105.785,105.785,105.645,105.72,3173600000.0
2008-07-18 03:30:00,105.73,105.73,105.59,105.61,1505900000.0
2008-07-18 04:00:00,105.61,105.71,105.61,105.7,841800000.0
2008-07-18 04:30:00,105.69,105.7,105.65,105.69,1243800000.0
2008-07-18 05:00:00,105.68,105.7,105.66,105.69,916000000.0
2008-07-18 05:30:00,105.69,105.75,105.69,105.72,1423500000.0
2008-07-18 06:00:00,105.72,105.78,105.71,105.75,1177600000.0
2008-07-18 06:30:00,105.74,105.75,105.57,105.61,3830600000.0
2008-07-18 07:00:00,105.61,105.67,105.57,105.66,2619600000.0
2008-07-18 07:30:00,105.67,105.67,105.49,105.545,2211400000.0
2008-07-18 08:00:00,105.55,105.72,105.44,105.68,3750700000.0
2008-07-18 08:30:00,105.68,105.68,105.5,105.62,4627700000.0
2008-07-18 09:00:00,105.6,105.66,105.46,105.58,3018000000.0
2008-07-18 09:30:00,105.58,105.64,105.44,105.515,2620800000.0
2008-07-18 10:00:00,105.515,105.75,105.51,105.6,2921200000.0
2008-07-18 10:30:00,105.6,105.65,105.515,105.6,3123800000.0
2008-07-18 11:00:00,105.6,105.85,105.53,105.79,2249200000.0
2008-07-18 11:30:00,105.79,105.81,105.71,105.71,1697800000.0
2008-07-18 12:00:00,105.71,105.85,105.67,105.73,2631100000.0
2008-07-18 12:30:00,105.735,106.14,105.735,106.01,4019900000.0
2008-07-18 13:00:00,106.0,106.13,105.9,106.09,2982000000.0
2008-07-18 13:30:00,106.09,106.28,106.08,106.26,4089000000.0
2008-07-18 14:00:00,106.26,106.41,106.22,106.3,4665000001.0
2008-07-18 14:30:00,106.29,106.51,106.25,106.46,5271400000.0
2008-07-18 15:00:00,106.455,106.49,106.32,106.42,3308000000.0
2008-07-18 15:30:00,106.42,106.43,106.17,106.22,4305400000.0
2008-07-18 16:00:00,106.22,106.29,106.06,106.14,4470400000.0
2008-07-18 16:30:00,106.14,106.17,106.01,106.15,3782900000.0
2008-07-18 17:00:00,106.15,106.27,106.03,106.23,3789300000.0
2008-07-18 17:30:00,106.23,106.23,106.07,106.17,2420300000.0
2008-07-18 18:00:00,106.17,106.2,106.11,106.18,2613400000.0
2008-07-18 18:30:00,106.18,106.2,106.035,106.05,2758100000.0
2008-07-18 19:00:00,106.05,106.15,106.01,106.11,3649700000.0
2008-07-18 19:30:00,106.12,106.21,106.065,106.19,4215600000.0
2008-07-18 20:00:00,106.19,106.21,106.09,106.09,4592600000.0
2008-07-18 20:30:00,106.09,106.21,106.06,106.205,4117500000.0
2008-07-18 21:00:00,106.205,106.28,106.155,106.265,2699500000.0
2008-07-18 21:30:00,106.26,106.355,106.26,106.315,1465700000.0
2008-07-18 22:00:00,106.315,106.355,106.3,106.31,1712500000.0
2008-07-18 22:30:00,106.3,106.34,106.185,106.31,2520500004.0
2008-07-20 23:00:00,106.23,106.23,106.17,106.22,626400000.0
2008-07-20 23:30:00,106.24,106.26,106.19,106.21,664200000.0
2008-07-21 00:00:00,106.22,106.22,106.13,106.16,1049700001.0
2008-07-21 00:30:00,106.155,106.24,106.13,106.135,335000000.0
2008-07-21 01:00:00,106.135,106.18,106.125,106.165,490900000.0
2008-07-21 01:30:00,106.17,106.21,106.16,106.205,664200000.0
2008-07-21 02:00:00,106.205,106.24,106.15,106.17,639800000.0
2008-07-21 02:30:00,106.16,106.16,106.07,106.14,1949400000.0
2008-07-21 03:00:00,106.14,106.17,106.04,106.09,1535400000.0
2008-07-21 03:30:00,106.09,106.2,106.035,106.12,759100000.0
2008-07-21 04:00:00,106.12,106.13,106.04,106.06,696400000.0
2008-07-21 04:30:00,106.05,106.14,106.05,106.14,170100000.0
2008-07-21 05:00:00,106.13,106.16,106.1,106.14,218000000.0
2008-07-21 05:30:00,106.13,106.13,106.06,106.12,188200000.0
2008-07-21 06:00:00,106.12,106.17,106.1,106.16,287400000.0
2008-07-21 06:30:00,106.17,106.2,106.15,106.18,273600000.0
2008-07-21 07:00:00,106.18,106.22,106.16,106.18,712000000.0
2008-07-21 07:30:00,106.18,106.18,106.05,106.1,566700000.0
2008-07-21 08:00:00,106.1,106.16,106.055,106.09,1185800000.0
2008-07-21 08:30:00,106.09,106.2,106.08,106.115,2674100000.0
2008-07-21 09:00:00,106.12,106.16,105.91,106.0,3416200000.0
2008-07-21 09:30:00,105.99,106.08,105.96,106.03,1777400000.0
2008-07-21 10:00:00,106.03,106.03,105.83,105.925,1948500000.0
2008-07-21 10:30:00,105.92,106.09,105.86,106.07,1754200000.0
2008-07-21 11:00:00,106.08,106.22,106.02,106.1,1411600000.0
2008-07-21 11:30:00,106.09,106.2,106.07,106.18,1699700000.0
2008-07-21 12:00:00,106.18,106.29,106.15,106.23,1378100000.0
2008-07-21 12:30:00,106.23,106.3,106.205,106.25,856500000.0
2008-07-21 13:00:00,106.27,106.63,106.23,106.52,2905200000.0
2008-07-21 13:30:00,106.51,106.58,106.415,106.52,3096600000.0
2008-07-21 14:00:00,106.52,106.63,106.44,106.5,2355300000.0
2008-07-21 14:30:00,106.5,106.6,106.44,106.58,2245600000.0
2008-07-21 15:00:00,106.57,106.6,106.335,106.45,2067600000.0
2008-07-21 15:30:00,106.45,106.6,106.39,106.58,4355100000.0
2008-07-21 16:00:00,106.57,106.61,106.36,106.38,3470800000.0
2008-07-21 16:30:00,106.38,106.46,106.33,106.44,3406500000.0
2008-07-21 17:00:00,106.44,106.595,106.39,106.565,5065100002.0
2008-07-21 17:30:00,106.555,106.675,106.485,106.52,5371400000.0
2008-07-21 18:00:00,106.52,106.605,106.475,106.565,5420000003.0
2008-07-21 18:30:00,106.565,106.68,106.555,106.635,2996400000.0
2008-07-21 19:00:00,106.635,106.665,106.565,106.645,3783500002.0
2008-07-21 19:30:00,106.645,106.655,106.54,106.61,3157400000.0
2008-07-21 20:00:00,106.62,106.645,106.55,106.63,4664900000.0
2008-07-21 20:30:00,106.63,106.645,106.54,106.58,3395900000.0
2008-07-21 21:00:00,106.59,106.615,106.415,106.465,2794300001.0
2008-07-21 21:30:00,106.465,106.575,106.455,106.53,2578200000.0
2008-07-21 22:00:00,106.53,106.575,106.38,106.44,2606499999.0
2008-07-21 22:30:00,106.44,106.455,106.3,106.44,7365400054.0
2008-07-21 23:00:00,106.42,106.49,106.34,106.45,2297500000.0
2008-07-21 23:30:00,106.455,106.475,106.39,106.435,1315600000.0
2008-07-22 00:00:00,106.43,106.44,106.38,106.395,1579000000.0
2008-07-22 00:30:00,106.395,106.455,106.27,106.325,2611300005.0
2008-07-22 01:00:00,106.32,106.415,106.295,106.39,1427700000.0
2008-07-22 01:30:00,106.395,106.445,106.31,106.405,2369800001.0
2008-07-22 02:00:00,106.4,106.53,106.39,106.41,2389700002.0
2008-07-22 02:30:00,106.415,106.43,106.31,106.37,2255400001.0
2008-07-22 03:00:00,106.37,106.37,106.255,106.28,2238700000.0
2008-07-22 03:30:00,106.285,106.37,106.28,106.33,2468400000.0
2008-07-22 04:00:00,106.33,106.36,106.28,106.28,2229100000.0
2008-07-22 04:30:00,106.28,106.32,106.25,106.28,1453600000.0
2008-07-22 05:00:00,106.275,106.31,106.2,106.22,2342200000.0
2008-07-22 05:30:00,106.21,106.3,106.21,106.27,784100000.0
2008-07-22 06:00:00,106.27,106.31,106.26,106.29,1295800000.0
2008-07-22 06:30:00,106.29,106.37,106.28,106.33,1175200000.0
2008-07-22 07:00:00,106.32,106.375,106.27,106.375,1894000000.0
2008-07-22 07:30:00,106.38,106.41,106.305,106.36,2152700000.0
2008-07-22 08:00:00,106.36,106.41,106.31,106.4,1997400000.0
2008-07-22 08:30:00,106.4,106.45,106.25,106.405,1909400000.0
2008-07-22 09:00:00,106.41,106.47,106.33,106.36,1601700000.0
2008-07-22 09:30:00,106.36,106.41,106.16,106.17,2423200000.0
2008-07-22 10:00:00,106.17,106.2,106.09,106.15,1849500000.0
2008-07-22 10:30:00,106.15,106.25,106.06,106.2,1408000000.0
2008-07-22 11:00:00,106.18,106.21,105.91,105.96,2978000002.0
2008-07-22 11:30:00,105.97,106.04,105.88,105.93,1184000000.0
2008-07-22 12:00:00,105.94,106.11,105.94,106.08,1237300000.0
2008-07-22 12:30:00,106.07,106.28,106.04,106.255,1200900000.0
2008-07-22 13:00:00,106.255,106.29,105.82,105.98,3513900000.0
2008-07-22 13:30:00,105.98,106.09,105.93,106.08,1938299999.0
2008-07-22 14:00:00,106.09,106.42,106.04,106.29,1658100000.0
2008-07-22 14:30:00,106.23,106.4,106.09,106.2,4426500000.0
2008-07-22 15:00:00,106.18,106.29,106.14,106.21,1882000000.0
2008-07-22 15:30:00,106.21,106.23,106.01,106.05,3277400000.0
2008-07-22 16:00:00,106.045,106.19,105.99,106.08,2350499999.0
2008-07-22 16:30:00,106.09,106.28,106.03,106.2,1640500000.0
2008-07-22 17:00:00,106.2,106.31,106.17,106.26,2723600000.0
2008-07-22 17:30:00,106.27,106.27,106.09,106.2,1704400000.0
2008-07-22 18:00:00,106.19,106.29,106.13,106.24,2936900000.0
2008-07-22 18:30:00,106.24,106.27,106.06,106.21,2803100000.0
2008-07-22 19:00:00,106.21,106.31,106.18,106.28,1664000000.0
2008-07-22 19:30:00,106.29,106.33,106.22,106.32,1351200000.0
2008-07-22 20:00:00,106.31,106.33,106.15,106.29,3075700000.0
2008-07-22 20:30:00,106.29,106.355,106.23,106.32,2176200000.0
2008-07-22 21:00:00,106.32,106.32,106.22,106.31,1738100000.0
2008-07-22 21:30:00,106.31,106.45,106.22,106.405,3145200000.0
2008-07-22 22:00:00,106.405,106.42,106.25,106.365,3687100000.0
2008-07-22 22:30:00,106.365,106.46,106.29,106.32,4474800001.0
2008-07-22 23:00:00,106.34,106.52,106.34,106.46,1327800000.0
2008-07-22 23:30:00,106.455,106.485,106.39,106.45,1684800007.0
2008-07-23 00:00:00,106.45,106.45,106.33,106.35,476600006.0
2008-07-23 00:30:00,106.35,106.44,106.3,106.44,580700000.0
2008-07-23 01:00:00,106.44,106.48,106.315,106.37,1535400000.0
2008-07-23 01:30:00,106.37,106.445,106.305,106.415,2745800009.0
2008-07-23 02:00:00,106.41,106.52,106.4,106.47,2626400006.0
2008-07-23 02:30:00,106.47,106.52,106.41,106.51,1303600000.0
2008-07-23 03:00:00,106.5,106.54,106.45,106.47,806600000.0
2008-07-23 03:30:00,106.47,106.515,106.39,106.485,2666600000.0
2008-07-23 04:00:00,106.49,106.54,106.48,106.53,2407099999.0
2008-07-23 04:30:00,106.52,106.54,106.39,106.4,1978699999.0
2008-07-23 05:00:00,106.4,106.41,106.32,106.355,3966300014.0
2008-07-23 05:30:00,106.35,106.42,106.34,106.41,2530900000.0
2008-07-23 06:00:00,106.41,106.48,106.4,106.42,1799100000.0
2008-07-23 06:30:00,106.43,106.48,106.31,106.41,2546900000.0
2008-07-23 07:00:00,106.405,106.45,106.32,106.42,1485500000.0
2008-07-23 07:30:00,106.41,106.47,106.35,106.46,1810100000.0
2008-07-23 08:00:00,106.46,106.645,106.34,106.56,3306300000.0
2008-07-23 08:30:00,106.56,106.79,106.53,106.63,5070100000.0
2008-07-23 09:00:00,106.63,106.74,106.52,106.58,2906799999.0
2008-07-23 09:30:00,106.59,106.68,106.48,106.54,4799099999.0
2008-07-23 10:00:00,106.55,106.62,106.49,106.54,2675000000.0
2008-07-23 10:30:00,106.54,106.65,106.515,106.6,4227200000.0
2008-07-23 11:00:00,106.6,106.75,106.535,106.71,3795699999.0
2008-07-23 11:30:00,106.71,106.79,106.63,106.66,5048100000.0
2008-07-23 12:00:00,106.66,106.76,106.625,106.67,3635300000.0
2008-07-23 12:30:00,106.67,106.785,106.575,106.69,3117100000.0
2008-07-23 13:00:00,106.69,107.04,106.69,106.79,2872700000.0
2008-07-23 13:30:00,106.79,106.88,106.73,106.88,2438600000.0
2008-07-23 14:00:00,106.865,107.025,106.83,107.0,4033100000.0
2008-07-23 14:30:00,107.0,107.14,106.945,107.1,4004100000.0
2008-07-23 15:00:00,107.1,107.105,106.87,106.91,4204100000.0
2008-07-23 15:30:00,106.905,106.93,106.72,106.72,5105800000.0
2008-07-23 16:00:00,106.725,106.98,106.69,106.94,5825000000.0
2008-07-23 16:30:00,106.94,106.94,106.72,106.85,5946999999.0
2008-07-23 17:00:00,106.85,106.86,106.67,106.73,4987600000.0
2008-07-23 17:30:00,106.72,106.8,106.58,106.73,5489700000.0
2008-07-23 18:00:00,106.73,106.89,106.705,106.745,3126099999.0
2008-07-23 18:30:00,106.75,106.82,106.7,106.7,1917800000.0
2008-07-23 19:00:00,106.72,106.8,106.69,106.76,1656200000.0
2008-07-23 19:30:00,106.76,106.835,106.72,106.77,2147500000.0
2008-07-23 20:00:00,106.76,106.855,106.72,106.8,3718600000.0
2008-07-23 20:30:00,106.81,106.83,106.72,106.76,2491600000.0
2008-07-23 21:00:00,106.76,106.79,106.66,106.71,2925000000.0
2008-07-23 21:30:00,106.72,106.79,106.69,106.77,1528000000.0
2008-07-23 22:00:00,106.78,106.83,106.74,106.79,2085000000.0
2008-07-23 22:30:00,106.78,106.805,106.72,106.73,1538700000.0
2008-07-23 23:00:00,106.73,106.83,106.655,106.73,1342200000.0
2008-07-23 23:30:00,106.735,106.74,106.635,106.67,1043700002.0
2008-07-24 00:00:00,106.675,106.805,106.675,106.805,1282099999.0
2008-07-24 00:30:00,106.8,106.835,106.73,106.73,1218200001.0
2008-07-24 01:00:00,106.73,106.745,106.66,106.71,1552200001.0
2008-07-24 01:30:00,106.71,106.75,106.65,106.7,1288700000.0
2008-07-24 02:00:00,106.695,106.73,106.65,106.71,2812800000.0
2008-07-24 02:30:00,106.71,106.85,106.64,106.73,2202300000.0
2008-07-24 03:00:00,106.73,106.785,106.67,106.785,1689100000.0
2008-07-24 03:30:00,106.785,106.785,106.67,106.68,1938800000.0
2008-07-24 04:00:00,106.68,106.68,106.6,106.68,2531600000.0
2008-07-24 04:30:00,106.68,106.69,106.62,106.635,1803200000.0
2008-07-24 05:00:00,106.63,106.63,106.525,106.62,1724400000.0
2008-07-24 05:30:00,106.625,106.66,106.56,106.59,1142600000.0
2008-07-24 06:00:00,106.59,106.72,106.59,106.71,1871800000.0
2008-07-24 06:30:00,106.72,106.76,106.65,106.74,1310300000.0
2008-07-24 07:00:00,106.74,106.79,106.71,106.75,1800100000.0
2008-07-24 07:30:00,106.75,106.81,106.7,106.75,1989800000.0
2008-07-24 08:00:00,106.75,106.92,106.75,106.85,4708900000.0
2008-07-24 08:30:00,106.84,106.85,106.57,106.72,3114500000.0
2008-07-24 09:00:00,106.72,106.87,106.67,106.85,4180100000.0
2008-07-24 09:30:00,106.86,106.89,106.715,106.76,2645200000.0
2008-07-24 10:00:00,106.76,106.76,106.565,106.61,3133799999.0
2008-07-24 10:30:00,106.61,106.64,106.45,106.49,3338800000.0
2008-07-24 11:00:00,106.49,106.74,106.47,106.71,2666400000.0
2008-07-24 11:30:00,106.71,106.78,106.64,106.7,1969600000.0
2008-07-24 12:00:00,106.69,106.84,106.605,106.72,2834300000.0
2008-07-24 12:30:00,106.72,106.78,106.67,106.73,1985400000.0
2008-07-24 13:00:00,106.73,106.83,106.73,106.745,1674700000.0
2008-07-24 13:30:00,106.75,106.79,106.64,106.69,2123800000.0
2008-07-24 14:00:00,106.68,106.75,106.66,106.68,1042500002.0
2008-07-24 14:30:00,106.68,106.71,106.59,106.64,2608400001.0
2008-07-24 15:00:00,106.65,106.83,106.57,106.82,2464200000.0
2008-07-24 15:30:00,106.83,106.84,106.65,106.68,2720500000.0
2008-07-24 16:00:00,106.68,106.72,106.52,106.68,3532200001.0
2008-07-24 16:30:00,106.69,106.75,106.56,106.61,3019900000.0
2008-07-24 17:00:00,106.61,106.66,106.37,106.38,2775600000.0
2008-07-24 17:30:00,106.38,106.45,106.24,106.38,2827700000.0
2008-07-24 18:00:00,106.38,106.45,106.065,106.095,2630500000.0
2008-07-24 18:30:00,106.085,106.17,105.95,106.09,3817000000.0
2008-07-24 19:00:00,106.1,106.27,106.07,106.2,2937800000.0
2008-07-24 19:30:00,106.2,106.225,105.96,106.0,3980700000.0
2008-07-24 20:00:00,106.0,106.02,105.845,105.92,4718700000.0
2008-07-24 20:30:00,105.92,105.995,105.86,105.93,3440300000.0
2008-07-24 21:00:00,105.94,106.065,105.91,105.975,4732800000.0
2008-07-24 21:30:00,105.975,105.99,105.75,105.805,10852700012.0
2008-07-24 22:00:00,105.79,105.81,105.67,105.71,8744199998.0
2008-07-24 22:30:00,105.72,105.78,105.68,105.74,2265099995.0
2008-07-24 23:00:00,105.7,105.815,105.52,105.68,5392899940.0
2008-07-24 23:30:00,105.68,105.79,105.66,105.72,4290099971.0
2008-07-25 00:00:00,105.72,105.82,105.65,105.81,2253599980.0
2008-07-25 00:30:00,105.81,105.87,105.77,105.82,2124000002.0
2008-07-25 01:00:00,105.83,105.87,105.73,105.75,2117100000.0
2008-07-25 01:30:00,105.75,105.8,105.69,105.72,4107700000.0
2008-07-25 02:00:00,105.735,105.79,105.65,105.7,5679200000.0
2008-07-25 02:30:00,105.71,105.77,105.625,105.68,3663200000.0
2008-07-25 03:00:00,105.69,105.69,105.6,105.61,2153800000.0
2008-07-25 03:30:00,105.6,105.7,105.59,105.65,1824300000.0
2008-07-25 04:00:00,105.65,105.675,105.54,105.56,2178500000.0
2008-07-25 04:30:00,105.55,105.57,105.37,105.39,3417800000.0
2008-07-25 05:00:00,105.395,105.53,105.38,105.385,2222800000.0
2008-07-25 05:30:00,105.38,105.385,105.22,105.25,4953300000.0
2008-07-25 06:00:00,105.26,105.31,105.19,105.24,3105800000.0
2008-07-25 06:30:00,105.24,105.37,105.24,105.37,2444400000.0
2008-07-25 07:00:00,105.37,105.38,105.25,105.37,3625499999.0
2008-07-25 07:30:00,105.365,105.375,105.25,105.33,4121200000.0
2008-07-25 08:00:00,105.33,105.34,105.195,105.215,5805100001.0
2008-07-25 08:30:00,105.215,105.34,105.04,105.26,4145300000.0
2008-07-25 09:00:00,105.26,105.28,105.095,105.115,3646800000.0
2008-07-25 09:30:00,105.12,105.25,105.06,105.22,4283400000.0
2008-07-25 10:00:00,105.23,105.51,105.19,105.5,2787400000.0
2008-07-25 10:30:00,105.5,105.58,105.37,105.4,1929700000.0
2008-07-25 11:00:00,105.4,105.49,105.32,105.48,4274599999.0
2008-07-25 11:30:00,105.49,105.74,105.43,105.705,4254899999.0
2008-07-25 12:00:00,105.705,105.99,105.675,105.915,6348299999.0
2008-07-25 12:30:00,105.915,105.97,105.66,105.695,3400000000.0
2008-07-25 13:00:00,105.685,105.805,105.625,105.645,2675100000.0
2008-07-25 13:30:00,105.645,105.88,105.64,105.78,3135600000.0
2008-07-25 14:00:00,105.78,105.915,105.65,105.84,4820700000.0
2008-07-25 14:30:00,105.84,106.22,105.81,106.08,7452500000.0
2008-07-25 15:00:00,106.08,106.26,106.045,106.14,4088300002.0
2008-07-25 15:30:00,106.14,106.23,106.015,106.12,5704700002.0
2008-07-25 16:00:00,106.12,106.28,106.035,106.125,6411300002.0
2008-07-25 16:30:00,106.135,106.17,106.05,106.14,3407300000.0
2008-07-25 17:00:00,106.15,106.2,106.07,106.13,2287900000.0
2008-07-25 17:30:00,106.13,106.21,106.02,106.1,3195500000.0
2008-07-25 18:00:00,106.1,106.2,106.04,106.08,2531600000.0
2008-07-25 18:30:00,106.07,106.1,105.79,105.915,3194800000.0
2008-07-25 19:00:00,105.915,106.03,105.8,105.86,3226200000.0
2008-07-25 19:30:00,105.86,105.96,105.75,105.85,2670900000.0
2008-07-25 20:00:00,105.845,105.93,105.745,105.785,2964700000.0
2008-07-25 20:30:00,105.78,105.85,105.665,105.815,2370800000.0
2008-07-25 21:00:00,105.815,105.93,105.775,105.92,2306600001.0
2008-07-25 21:30:00,105.92,105.93,105.79,105.795,2029500000.0
2008-07-25 22:00:00,105.79,105.81,105.665,105.76,3350800000.0
2008-07-25 22:30:00,105.755,105.885,105.69,105.7,4338099995.0
2008-07-27 23:00:00,105.7,105.73,105.7,105.72,206200000.0
2008-07-27 23:30:00,105.73,105.84,105.71,105.77,1123200000.0
2008-07-28 00:00:00,105.77,105.88,105.77,105.85,1423000002.0
2008-07-28 00:30:00,105.85,105.89,105.795,105.8,513200000.0
2008-07-28 01:00:00,105.8,105.84,105.73,105.78,503200001.0
2008-07-28 01:30:00,105.78,105.83,105.745,105.78,884500004.0
2008-07-28 02:00:00,105.79,105.93,105.77,105.9,3056600005.0
2008-07-28 02:30:00,105.9,105.97,105.78,105.81,3259200000.0
2008-07-28 03:00:00,105.81,105.88,105.775,105.84,3617000004.0
2008-07-28 03:30:00,105.84,105.91,105.83,105.87,1036299988.0
2008-07-28 04:00:00,105.87,105.91,105.83,105.9,589800000.0
2008-07-28 04:30:00,105.88,105.9,105.79,105.79,991900001.0
2008-07-28 05:00:00,105.8,105.895,105.795,105.85,1060300000.0
2008-07-28 05:30:00,105.85,105.88,105.78,105.79,745800000.0
2008-07-28 06:00:00,105.79,105.86,105.79,105.85,771400000.0
2008-07-28 06:30:00,105.84,105.84,105.735,105.8,895100000.0
2008-07-28 07:00:00,105.8,105.8,105.74,105.78,489000000.0
2008-07-28 07:30:00,105.77,105.84,105.76,105.83,1215100000.0
2008-07-28 08:00:00,105.83,105.89,105.7,105.84,3371200000.0
2008-07-28 08:30:00,105.84,105.84,105.67,105.72,4235500000.0
2008-07-28 09:00:00,105.72,105.83,105.61,105.71,2291700000.0
2008-07-28 09:30:00,105.7,105.82,105.67,105.75,2055800000.0
2008-07-28 10:00:00,105.745,105.81,105.64,105.66,2596700002.0
2008-07-28 10:30:00,105.65,105.78,105.62,105.71,2220099999.0
2008-07-28 11:00:00,105.71,105.77,105.67,105.68,2103400000.0
2008-07-28 11:30:00,105.67,105.83,105.66,105.75,1707000000.0
2008-07-28 12:00:00,105.75,105.75,105.56,105.6,949500000.0
2008-07-28 12:30:00,105.6,105.66,105.53,105.56,1283700000.0
2008-07-28 13:00:00,105.57,105.63,105.51,105.62,2612600000.0
2008-07-28 13:30:00,105.62,105.64,105.54,105.61,1080000000.0
2008-07-28 14:00:00,105.6,105.61,105.21,105.31,2395200000.0
2008-07-28 14:30:00,105.31,105.44,105.28,105.43,2083200000.0
2008-07-28 15:00:00,105.43,105.44,105.22,105.28,2574900004.0
2008-07-28 15:30:00,105.28,105.43,105.24,105.4,4038999977.0
2008-07-28 16:00:00,105.41,105.49,105.29,105.33,2411000000.0
2008-07-28 16:30:00,105.35,105.49,105.32,105.35,2950200000.0
2008-07-28 17:00:00,105.34,105.46,105.22,105.25,2453400000.0
2008-07-28 17:30:00,105.26,105.28,105.06,105.15,2003900000.0
2008-07-28 18:00:00,105.14,105.19,105.05,105.09,2095300000.0
2008-07-28 18:30:00,105.08,105.09,104.95,104.99,2994700000.0
2008-07-28 19:00:00,104.99,105.13,104.82,104.88,2735300000.0
2008-07-28 19:30:00,104.88,105.03,104.85,105.0,1845300000.0
2008-07-28 20:00:00,105.0,105.1,104.97,105.06,1992700000.0
2008-07-28 20:30:00,105.06,105.17,104.99,105.04,1996200000.0
2008-07-28 21:00:00,105.04,105.15,105.02,105.09,1488900000.0
2008-07-28 21:30:00,105.09,105.12,104.99,105.01,2237800000.0
2008-07-28 22:00:00,105.01,105.085,104.99,105.06,1175300000.0
2008-07-28 22:30:00,105.06,105.11,105.025,105.06,1874000000.0
2008-07-28 23:00:00,105.04,105.085,104.98,105.075,1143100000.0
2008-07-28 23:30:00,105.055,105.15,105.03,105.13,1179699998.0
2008-07-29 00:00:00,105.13,105.2,105.1,105.2,1359900001.0
2008-07-29 00:30:00,105.195,105.195,105.125,105.15,1102900001.0
2008-07-29 01:00:00,105.15,105.17,105.06,105.08,985300000.0
2008-07-29 01:30:00,105.075,105.09,105.03,105.09,2068500000.0
2008-07-29 02:00:00,105.09,105.11,105.06,105.1,881900000.0
2008-07-29 02:30:00,105.1,105.12,105.04,105.06,1275900000.0
2008-07-29 03:00:00,105.06,105.12,104.99,105.02,837900000.0
2008-07-29 03:30:00,105.03,105.16,104.98,105.13,839100000.0
2008-07-29 04:00:00,105.13,105.14,105.06,105.06,460500000.0
2008-07-29 04:30:00,105.07,105.15,105.03,105.12,736100000.0
2008-07-29 05:00:00,105.13,105.18,105.11,105.13,1031900000.0
2008-07-29 05:30:00,105.13,105.18,105.11,105.16,1151900000.0
2008-07-29 06:00:00,105.17,105.19,105.08,105.13,1096600000.0
2008-07-29 06:30:00,105.13,105.2,105.06,105.09,2112800000.0
2008-07-29 07:00:00,105.09,105.15,105.08,105.13,896500000.0
2008-07-29 07:30:00,105.13,105.19,105.1,105.19,1050200000.0
2008-07-29 08:00:00,105.18,105.32,105.095,105.11,3535300000.0
2008-07-29 08:30:00,105.115,105.32,105.11,105.21,3023800000.0
2008-07-29 09:00:00,105.2,105.33,105.18,105.21,2459100000.0
2008-07-29 09:30:00,105.21,105.32,105.2,105.26,2599000000.0
2008-07-29 10:00:00,105.26,105.28,105.175,105.2,2212700000.0
2008-07-29 10:30:00,105.195,105.35,105.18,105.34,2378200000.0
2008-07-29 11:00:00,105.34,105.37,105.24,105.36,1768300000.0
2008-07-29 11:30:00,105.36,105.37,105.195,105.21,2009800000.0
2008-07-29 12:00:00,105.21,105.3,105.17,105.27,1776700000.0
2008-07-29 12:30:00,105.27,105.29,105.1,105.12,2519900000.0
2008-07-29 13:00:00,105.12,105.22,105.03,105.19,3973200000.0
2008-07-29 13:30:00,105.19,105.35,105.18,105.31,3774400000.0
2008-07-29 14:00:00,105.325,105.35,105.17,105.25,3686700000.0
2008-07-29 14:30:00,105.25,105.46,105.19,105.335,3998200000.0
2008-07-29 15:00:00,105.33,105.45,105.31,105.31,4278400000.0
2008-07-29 15:30:00,105.31,105.42,105.26,105.38,3971600000.0
2008-07-29 16:00:00,105.39,105.54,105.3,105.33,5938900000.0
2008-07-29 16:30:00,105.33,105.45,105.3,105.315,2729300000.0
2008-07-29 17:00:00,105.31,105.37,105.28,105.37,2088000000.0
2008-07-29 17:30:00,105.37,105.44,105.32,105.43,2101200000.0
2008-07-29 18:00:00,105.43,105.47,105.38,105.42,2226800000.0
2008-07-29 18:30:00,105.42,105.46,105.4,105.44,2163000000.0
2008-07-29 19:00:00,105.44,105.51,105.44,105.46,1858200000.0
2008-07-29 19:30:00,105.46,105.55,105.43,105.47,2608300000.0
2008-07-29 20:00:00,105.48,105.51,105.38,105.48,2777400000.0
2008-07-29 20:30:00,105.48,105.485,105.38,105.44,3006800000.0
2008-07-29 21:00:00,105.45,105.57,105.42,105.56,1428100001.0
2008-07-29 21:30:00,105.56,105.63,105.54,105.6,933800000.0
2008-07-29 22:00:00,105.61,105.61,105.48,105.49,1158800000.0
2008-07-29 22:30:00,105.49,105.6,105.45,105.56,1862100000.0
2008-07-29 23:00:00,105.55,105.59,105.49,105.545,1443500000.0
2008-07-29 23:30:00,105.555,105.635,105.555,105.59,1274900000.0
2008-07-30 00:00:00,105.6,105.625,105.52,105.59,1471299999.0
2008-07-30 00:30:00,105.59,105.625,105.53,105.565,2787900000.0
2008-07-30 01:00:00,105.565,105.61,105.545,105.57,1017800000.0
2008-07-30 01:30:00,105.57,105.57,105.49,105.53,391800000.0
2008-07-30 02:00:00,105.53,105.55,105.5,105.55,603000000.0
2008-07-30 02:30:00,105.54,105.57,105.48,105.51,2773400000.0
2008-07-30 03:00:00,105.51,105.54,105.43,105.48,2114700000.0
2008-07-30 03:30:00,105.485,105.495,105.42,105.47,2994300000.0
2008-07-30 04:00:00,105.47,105.495,105.42,105.46,2673700000.0
2008-07-30 04:30:00,105.46,105.46,105.41,105.415,2137200001.0
2008-07-30 05:00:00,105.42,105.46,105.37,105.38,1053800000.0
2008-07-30 05:30:00,105.38,105.43,105.375,105.415,1748100000.0
2008-07-30 06:00:00,105.42,105.47,105.375,105.45,1383100000.0
2008-07-30 06:30:00,105.45,105.465,105.415,105.445,924600000.0
2008-07-30 07:00:00,105.435,105.52,105.425,105.485,1913600000.0
2008-07-30 07:30:00,105.49,105.6,105.49,105.53,3009800000.0
2008-07-30 08:00:00,105.53,105.62,105.48,105.55,4842300000.0
2008-07-30 08:30:00,105.55,105.61,105.43,105.47,2555400000.0
2008-07-30 09:00:00,105.465,105.61,105.43,105.53,3025800002.0
2008-07-30 09:30:00,105.52,105.585,105.51,105.535,3174000000.0
2008-07-30 10:00:00,105.525,105.61,105.49,105.52,2408600000.0
2008-07-30 10:30:00,105.515,105.55,105.405,105.425,2332400000.0
2008-07-30 11:00:00,105.425,105.47,105.34,105.44,2283700000.0
2008-07-30 11:30:00,105.44,105.51,105.38,105.51,2223100000.0
2008-07-30 12:00:00,105.51,105.55,105.355,105.38,1938700000.0
2008-07-30 12:30:00,105.38,105.45,105.35,105.35,1577199999.0
2008-07-30 13:00:00,105.35,105.48,105.3,105.47,2374000000.0
2008-07-30 13:30:00,105.47,105.49,105.39,105.44,1959500000.0
2008-07-30 14:00:00,105.44,105.81,105.42,105.53,4517000000.0
2008-07-30 14:30:00,105.51,105.65,105.49,105.62,3508200000.0
2008-07-30 15:00:00,105.63,105.66,105.38,105.49,3768600003.0
2008-07-30 15:30:00,105.48,105.68,105.46,105.5,2636300000.0
2008-07-30 16:00:00,105.515,105.67,105.47,105.62,2404600000.0
2008-07-30 16:30:00,105.62,105.74,105.53,105.73,4270700000.0
2008-07-30 17:00:00,105.73,105.76,105.615,105.65,3281300000.0
2008-07-30 17:30:00,105.65,105.68,105.57,105.62,2050900000.0
2008-07-30 18:00:00,105.62,105.64,105.52,105.6,2533400000.0
2008-07-30 18:30:00,105.6,105.78,105.55,105.74,2810900000.0
2008-07-30 19:00:00,105.74,105.76,105.65,105.69,2784000000.0
2008-07-30 19:30:00,105.7,105.71,105.49,105.51,3482800000.0
2008-07-30 20:00:00,105.53,105.64,105.49,105.59,2418200000.0
2008-07-30 20:30:00,105.59,105.62,105.51,105.62,2032500000.0
2008-07-30 21:00:00,105.62,105.62,105.54,105.61,1678100000.0
2008-07-30 21:30:00,105.61,105.73,105.6,105.66,1461800000.0
2008-07-30 22:00:00,105.65,105.68,105.56,105.61,1166700000.0
2008-07-30 22:30:00,105.61,105.71,105.57,105.62,904800000.0
2008-07-30 23:00:00,105.54,105.695,105.51,105.67,1341500000.0
2008-07-30 23:30:00,105.67,105.69,105.57,105.58,3402399941.0
2008-07-31 00:00:00,105.58,105.65,105.575,105.64,1201599994.0
2008-07-31 00:30:00,105.64,105.66,105.605,105.64,481200002.0
2008-07-31 01:00:00,105.65,105.7,105.54,105.55,978000000.0
2008-07-31 01:30:00,105.55,105.655,105.54,105.625,2241200000.0
2008-07-31 02:00:00,105.62,105.67,105.55,105.62,1673300000.0
2008-07-31 02:30:00,105.62,105.68,105.525,105.55,1812100000.0
2008-07-31 03:00:00,105.55,105.565,105.51,105.53,1642800000.0
2008-07-31 03:30:00,105.535,105.57,105.5,105.52,2013600000.0
2008-07-31 04:00:00,105.53,105.54,105.46,105.505,2686600000.0
2008-07-31 04:30:00,105.5,105.535,105.48,105.485,1316300000.0
2008-07-31 05:00:00,105.485,105.53,105.475,105.51,769800000.0
2008-07-31 05:30:00,105.52,105.52,105.45,105.49,1193500000.0
2008-07-31 06:00:00,105.49,105.5,105.44,105.49,1330100000.0
2008-07-31 06:30:00,105.49,105.51,105.47,105.48,1385100000.0
2008-07-31 07:00:00,105.48,105.51,105.465,105.495,960600000.0
2008-07-31 07:30:00,105.495,105.5,105.45,105.47,2131200000.0
2008-07-31 08:00:00,105.47,105.48,105.31,105.33,6748399999.0
2008-07-31 08:30:00,105.325,105.51,105.29,105.47,3144799995.0
2008-07-31 09:00:00,105.47,105.52,105.39,105.5,1891700000.0
2008-07-31 09:30:00,105.5,105.76,105.46,105.7,2100900000.0
2008-07-31 10:00:00,105.7,105.82,105.69,105.77,1717900000.0
2008-07-31 10:30:00,105.76,105.88,105.74,105.745,1811100000.0
2008-07-31 11:00:00,105.76,105.8,105.68,105.73,1668700000.0
2008-07-31 11:30:00,105.73,105.83,105.66,105.815,1428700000.0
2008-07-31 12:00:00,105.82,105.89,105.725,105.79,1897200000.0
2008-07-31 12:30:00,105.79,105.84,105.74,105.835,1625500000.0
2008-07-31 13:00:00,105.83,105.905,105.785,105.885,2369700000.0
2008-07-31 13:30:00,105.88,105.93,105.825,105.86,1474200000.0
2008-07-31 14:00:00,105.85,105.86,105.69,105.72,2901600000.0
2008-07-31 14:30:00,105.51,105.51,105.01,105.095,6440599996.0
2008-07-31 15:00:00,105.09,105.13,104.91,105.1,3069299997.0
2008-07-31 15:30:00,105.1,105.34,105.08,105.25,4603699999.0
2008-07-31 16:00:00,105.25,105.36,105.165,105.32,3527000000.0
2008-07-31 16:30:00,105.31,105.51,105.22,105.34,3583000000.0
2008-07-31 17:00:00,105.34,105.58,105.33,105.49,3264900000.0
2008-07-31 17:30:00,105.49,105.54,105.31,105.41,3135100000.0
2008-07-31 18:00:00,105.41,105.45,105.24,105.28,3091700000.0
2008-07-31 18:30:00,105.28,105.39,105.26,105.315,1855900000.0
2008-07-31 19:00:00,105.31,105.42,105.265,105.265,1839900000.0
2008-07-31 19:30:00,105.265,105.36,105.25,105.33,1324400000.0
2008-07-31 20:00:00,105.33,105.44,105.3,105.37,2577800000.0
2008-07-31 20:30:00,105.37,105.46,105.34,105.4,2700500000.0
2008-07-31 21:00:00,105.4,105.52,105.36,105.37,1982299998.0
2008-07-31 21:30:00,105.38,105.4,105.28,105.33,2635600000.0
2008-07-31 22:00:00,105.33,105.41,105.31,105.36,1463100000.0
2008-07-31 22:30:00,105.37,105.39,105.22,105.26,1895500000.0
2008-07-31 23:00:00,105.27,105.39,105.25,105.31,2877299996.0
2008-07-31 23:30:00,105.31,105.445,105.31,105.385,1329299997.0
2008-08-01 00:00:00,105.385,105.425,105.37,105.385,1451799999.0
2008-08-01 00:30:00,105.385,105.41,105.29,105.33,1779600001.0
2008-08-01 01:00:00,105.34,105.41,105.3,105.3,1437700000.0
2008-08-01 01:30:00,105.3,105.32,105.24,105.25,2518100000.0
2008-08-01 02:00:00,105.25,105.26,105.15,105.2,4373900000.0
2008-08-01 02:30:00,105.205,105.225,105.15,105.19,2637000000.0
2008-08-01 03:00:00,105.19,105.32,105.18,105.28,1323399998.0
2008-08-01 03:30:00,105.28,105.32,105.25,105.26,873500000.0
2008-08-01 04:00:00,105.26,105.31,105.23,105.28,1156000000.0
2008-08-01 04:30:00,105.27,105.3,105.21,105.215,437600000.0
2008-08-01 05:00:00,105.22,105.22,105.135,105.15,994400000.0
2008-08-01 05:30:00,105.14,105.14,105.06,105.08,612000000.0
2008-08-01 06:00:00,105.08,105.265,105.07,105.16,1919300002.0
2008-08-01 06:30:00,105.15,105.17,105.07,105.11,1695799999.0
2008-08-01 07:00:00,105.1,105.26,105.08,105.1,1232400000.0
2008-08-01 07:30:00,105.1,105.18,104.97,105.08,2983900001.0
2008-08-01 08:00:00,105.08,105.12,104.93,105.0,4510700000.0
2008-08-01 08:30:00,105.0,105.01,104.755,104.84,4676200000.0
2008-08-01 09:00:00,104.83,104.86,104.6,104.66,3722100000.0
2008-08-01 09:30:00,104.65,104.74,104.6,104.66,2225100000.0
2008-08-01 10:00:00,104.67,104.85,104.65,104.82,2828200000.0
2008-08-01 10:30:00,104.82,104.86,104.75,104.84,1767900000.0
2008-08-01 11:00:00,104.84,105.07,104.78,104.95,3246400000.0
2008-08-01 11:30:00,104.95,105.02,104.81,104.89,4504200000.0
2008-08-01 12:00:00,104.88,104.97,104.83,104.9,3895800000.0
2008-08-01 12:30:00,104.9,105.03,104.85,104.95,3278100000.0
2008-08-01 13:00:00,104.95,104.95,104.795,104.795,3880000000.0
2008-08-01 13:30:00,104.795,104.88,104.78,104.79,2382400000.0
2008-08-01 14:00:00,104.8,104.86,104.49,104.53,3892499998.0
2008-08-01 14:30:00,104.76,104.8,104.38,104.75,7148300000.0
2008-08-01 15:00:00,104.75,104.84,104.665,104.785,3658500000.0
2008-08-01 15:30:00,104.79,104.82,104.53,104.64,3570100000.0
2008-08-01 16:00:00,104.64,104.86,104.5,104.65,5177600000.0
2008-08-01 16:30:00,104.66,104.71,104.54,104.61,2795200000.0
2008-08-01 17:00:00,104.61,104.77,104.56,104.74,2109200000.0
2008-08-01 17:30:00,104.73,105.03,104.7,104.935,2434400000.0
2008-08-01 18:00:00,104.935,105.1,104.805,105.05,3753400000.0
2008-08-01 18:30:00,105.05,105.08,104.93,104.93,3704500000.0
2008-08-01 19:00:00,104.93,105.06,104.93,105.015,3291500000.0
2008-08-01 19:30:00,105.005,105.09,104.99,105.03,3216100000.0
2008-08-01 20:00:00,105.03,105.06,104.86,104.92,3227800000.0
2008-08-01 20:30:00,104.92,104.92,104.8,104.81,1745600000.0
2008-08-01 21:00:00,104.81,104.9,104.72,104.85,2745900000.0
2008-08-01 21:30:00,104.84,104.96,104.82,104.89,3002200000.0
2008-08-01 22:00:00,104.895,104.905,104.76,104.805,3107900000.0
2008-08-01 22:30:00,104.805,104.925,104.72,104.76,2760100000.0
2008-08-03 23:00:00,104.8,104.8,104.765,104.795,120600000.0
2008-08-03 23:30:00,104.8,104.845,104.77,104.8,196000000.0
2008-08-04 00:00:00,104.8,104.81,104.7,104.75,705700000.0
2008-08-04 00:30:00,104.75,104.75,104.67,104.675,331000000.0
2008-08-04 01:00:00,104.675,104.72,104.495,104.515,1320200000.0
2008-08-04 01:30:00,104.515,104.655,104.495,104.59,2067100000.0
2008-08-04 02:00:00,104.59,104.77,104.575,104.59,2190800000.0
2008-08-04 02:30:00,104.59,104.64,104.53,104.62,2135500000.0
2008-08-04 03:00:00,104.63,104.65,104.57,104.57,1688200000.0
2008-08-04 03:30:00,104.57,104.65,104.54,104.57,2726499991.0
2008-08-04 04:00:00,104.57,104.66,104.55,104.64,1945199994.0
2008-08-04 04:30:00,104.64,104.69,104.6,104.66,2058000000.0
2008-08-04 05:00:00,104.66,104.825,104.6,104.81,3110700001.0
2008-08-04 05:30:00,104.815,104.89,104.79,104.82,1817600000.0
2008-08-04 06:00:00,104.83,104.85,104.79,104.83,1686500000.0
2008-08-04 06:30:00,104.835,104.955,104.835,104.955,2138100000.0
2008-08-04 07:00:00,104.955,104.98,104.91,104.945,2626200000.0
2008-08-04 07:30:00,104.945,104.945,104.82,104.84,1796800000.0
2008-08-04 08:00:00,104.84,104.875,104.705,104.795,5604000000.0
2008-08-04 08:30:00,104.785,104.84,104.74,104.79,1460000000.0
2008-08-04 09:00:00,104.79,104.92,104.76,104.9,3611200000.0
2008-08-04 09:30:00,104.9,104.98,104.74,104.74,2599900000.0
2008-08-04 10:00:00,104.735,104.88,104.72,104.88,2090500000.0
2008-08-04 10:30:00,104.88,104.97,104.86,104.95,2176900000.0
2008-08-04 11:00:00,104.95,104.985,104.82,104.9,1887600000.0
2008-08-04 11:30:00,104.9,104.92,104.77,104.85,2612399996.0
2008-08-04 12:00:00,104.85,104.98,104.85,104.87,2023900001.0
2008-08-04 12:30:00,104.87,104.95,104.69,104.77,3794899999.0
2008-08-04 13:00:00,104.77,104.83,104.69,104.78,2423500000.0
2008-08-04 13:30:00,104.78,105.0,104.76,104.96,2053300000.0
2008-08-04 14:00:00,104.96,105.07,104.93,104.95,2866000000.0
2008-08-04 14:30:00,104.94,105.07,104.94,105.01,2356100000.0
2008-08-04 15:00:00,105.01,105.03,104.89,104.99,1951200000.0
2008-08-04 15:30:00,104.98,105.03,104.86,104.88,3361300000.0
2008-08-04 16:00:00,104.875,105.01,104.845,104.85,3388600000.0
2008-08-04 16:30:00,104.85,104.94,104.66,104.66,2312300000.0
2008-08-04 17:00:00,104.66,104.75,104.59,104.66,2469900000.0
2008-08-04 17:30:00,104.66,104.71,104.335,104.49,6345100001.0
2008-08-04 18:00:00,104.495,104.53,104.44,104.46,3013200000.0
2008-08-04 18:30:00,104.46,104.5,104.39,104.39,1989300000.0
2008-08-04 19:00:00,104.39,104.46,104.35,104.4,2865600000.0
2008-08-04 19:30:00,104.4,104.48,104.39,104.43,3188000000.0
2008-08-04 20:00:00,104.43,104.48,104.38,104.46,3901900000.0
2008-08-04 20:30:00,104.46,104.47,104.38,104.42,4382900000.0
2008-08-04 21:00:00,104.42,104.5,104.405,104.44,3165300000.0
2008-08-04 21:30:00,104.44,104.48,104.38,104.45,2061900000.0
2008-08-04 22:00:00,104.46,104.48,104.38,104.39,796800000.0
2008-08-04 22:30:00,104.39,104.47,104.38,104.41,813500000.0
2008-08-04 23:00:00,104.39,104.41,104.35,104.36,2059200000.0
2008-08-04 23:30:00,104.36,104.39,104.325,104.36,1708400000.0
2008-08-05 00:00:00,104.36,104.42,104.33,104.4,1198300000.0
2008-08-05 00:30:00,104.4,104.4,104.32,104.36,966200000.0
2008-08-05 01:00:00,104.37,104.4,104.29,104.33,658400000.0
2008-08-05 01:30:00,104.32,104.4,104.31,104.38,1524900000.0
2008-08-05 02:00:00,104.38,104.39,104.045,104.1,3330200000.0
2008-08-05 02:30:00,104.1,104.13,104.04,104.105,2639000000.0
2008-08-05 03:00:00,104.1,104.16,104.07,104.15,1834800000.0
2008-08-05 03:30:00,104.15,104.21,104.125,104.17,3054800001.0
2008-08-05 04:00:00,104.17,104.23,104.16,104.19,1654600000.0
2008-08-05 04:30:00,104.2,104.205,104.13,104.14,1230400000.0
2008-08-05 05:00:00,104.14,104.16,104.09,104.15,834100000.0
2008-08-05 05:30:00,104.15,104.22,104.13,104.13,1025600000.0
2008-08-05 06:00:00,104.13,104.17,104.03,104.06,1762700000.0
2008-08-05 06:30:00,104.05,104.12,103.83,103.85,3714400000.0
2008-08-05 07:00:00,103.85,103.94,103.75,103.79,3107700000.0
2008-08-05 07:30:00,103.79,103.92,103.77,103.88,3099200000.0
2008-08-05 08:00:00,103.88,103.94,103.75,103.78,5526600000.0
2008-08-05 08:30:00,103.79,103.81,103.405,103.42,3393400000.0
2008-08-05 09:00:00,103.41,103.56,103.27,103.54,3587100000.0
2008-08-05 09:30:00,103.54,103.55,103.35,103.39,4100300000.0
2008-08-05 10:00:00,103.4,103.64,103.38,103.58,4338900000.0
2008-08-05 10:30:00,103.58,103.77,103.56,103.695,3145600000.0
2008-08-05 11:00:00,103.7,103.92,103.61,103.66,4021300000.0
2008-08-05 11:30:00,103.645,103.66,103.46,103.47,4873499999.0
2008-08-05 12:00:00,103.48,103.64,103.405,103.62,3282100000.0
2008-08-05 12:30:00,103.62,103.7,103.47,103.53,3547100000.0
2008-08-05 13:00:00,103.53,103.54,103.37,103.455,5464900000.0
2008-08-05 13:30:00,103.455,103.46,103.2,103.31,5816100000.0
2008-08-05 14:00:00,103.31,103.4,103.22,103.38,4035000000.0
2008-08-05 14:30:00,103.37,103.55,103.37,103.545,4001900000.0
2008-08-05 15:00:00,103.55,103.8,103.515,103.78,3843000000.0
2008-08-05 15:30:00,103.78,103.89,103.68,103.84,2717400001.0
2008-08-05 16:00:00,103.84,103.99,103.71,103.83,3644700000.0
2008-08-05 16:30:00,103.83,103.88,103.7,103.71,2676300000.0
2008-08-05 17:00:00,103.71,103.73,103.6,103.6,2677300000.0
2008-08-05 17:30:00,103.6,103.81,103.6,103.77,2816200000.0
2008-08-05 18:00:00,103.78,103.8,103.7,103.75,2143000000.0
2008-08-05 18:30:00,103.75,103.84,103.73,103.82,1504700000.0
2008-08-05 19:00:00,103.83,103.83,103.73,103.75,2847800000.0
2008-08-05 19:30:00,103.75,103.8,103.685,103.735,3954400000.0
2008-08-05 20:00:00,103.735,103.9,103.515,103.63,5206000002.0
2008-08-05 20:30:00,103.63,103.75,103.485,103.73,4068200000.0
2008-08-05 21:00:00,103.725,103.78,103.595,103.62,1849200000.0
2008-08-05 21:30:00,103.62,103.87,103.61,103.87,1664600000.0
2008-08-05 22:00:00,103.87,103.89,103.765,103.78,1034100000.0
2008-08-05 22:30:00,103.78,103.83,103.73,103.79,1258700000.0
2008-08-05 23:00:00,103.79,103.895,103.78,103.855,1559000000.0
2008-08-05 23:30:00,103.86,103.89,103.77,103.83,860400000.0
2008-08-06 00:00:00,103.83,103.83,103.74,103.8,1030600000.0
2008-08-06 00:30:00,103.8,103.81,103.74,103.795,1168200000.0
2008-08-06 01:00:00,103.8,103.88,103.78,103.82,1582200000.0
2008-08-06 01:30:00,103.82,103.89,103.79,103.86,1463700000.0
2008-08-06 02:00:00,103.86,103.97,103.86,103.95,2718100000.0
2008-08-06 02:30:00,103.95,103.975,103.89,103.955,3022600000.0
2008-08-06 03:00:00,103.955,104.0,103.91,103.93,2109000000.0
2008-08-06 03:30:00,103.93,103.935,103.83,103.895,1234900000.0
2008-08-06 04:00:00,103.895,103.925,103.87,103.92,2003500000.0
2008-08-06 04:30:00,103.91,103.93,103.885,103.92,1420700000.0
2008-08-06 05:00:00,103.92,103.95,103.9,103.9,962500000.0
2008-08-06 05:30:00,103.905,103.95,103.88,103.92,1343400000.0
2008-08-06 06:00:00,103.92,103.93,103.83,103.89,1640200000.0
2008-08-06 06:30:00,103.89,103.925,103.84,103.91,1350100000.0
2008-08-06 07:00:00,103.91,103.93,103.85,103.915,1872400000.0
2008-08-06 07:30:00,103.915,103.92,103.78,103.895,3708100000.0
2008-08-06 08:00:00,103.895,103.965,103.855,103.965,5601600000.0
2008-08-06 08:30:00,103.965,104.14,103.96,104.01,2325100000.0
2008-08-06 09:00:00,104.01,104.16,103.97,104.14,2811000000.0
2008-08-06 09:30:00,104.14,104.15,103.96,103.96,2240000000.0
2008-08-06 10:00:00,103.96,104.08,103.96,103.99,2172100000.0
2008-08-06 10:30:00,103.99,104.0,103.84,103.86,2591200000.0
2008-08-06 11:00:00,103.85,104.115,103.765,104.02,2965700000.0
2008-08-06 11:30:00,104.03,104.09,103.9,104.05,5191800000.0
2008-08-06 12:00:00,104.05,104.07,103.895,103.975,6699200000.0
2008-08-06 12:30:00,103.98,104.05,103.9,104.02,4638300000.0
2008-08-06 13:00:00,104.02,104.05,103.89,103.975,4289800000.0
2008-08-06 13:30:00,103.98,104.04,103.96,104.0,4021700000.0
2008-08-06 14:00:00,104.0,104.16,103.96,104.15,4858800000.0
2008-08-06 14:30:00,104.15,104.18,104.0,104.045,4219700000.0
2008-08-06 15:00:00,104.045,104.15,103.92,104.04,7145900000.0
2008-08-06 15:30:00,104.04,104.285,104.025,104.18,7060900000.0
2008-08-06 16:00:00,104.17,104.43,104.17,104.27,3974800000.0
2008-08-06 16:30:00,104.26,104.35,104.23,104.32,6184900000.0
2008-08-06 17:00:00,104.33,104.37,104.265,104.32,3964700000.0
2008-08-06 17:30:00,104.33,104.49,104.27,104.46,6832300000.0
2008-08-06 18:00:00,104.46,104.6,104.44,104.55,5889600000.0
2008-08-06 18:30:00,104.55,104.75,104.545,104.56,5002699999.0
2008-08-06 19:00:00,104.56,104.72,104.52,104.68,5236999999.0
2008-08-06 19:30:00,104.68,104.71,104.56,104.615,4225400000.0
2008-08-06 20:00:00,104.615,104.65,104.565,104.58,2513200000.0
2008-08-06 20:30:00,104.58,104.62,104.55,104.56,3650300000.0
2008-08-06 21:00:00,104.56,104.77,104.52,104.68,3837200002.0
2008-08-06 21:30:00,104.685,104.76,104.55,104.75,2345900000.0
2008-08-06 22:00:00,104.75,104.8,104.67,104.67,3143300000.0
2008-08-06 22:30:00,104.67,104.68,104.59,104.61,2446500000.0
2008-08-06 23:00:00,104.615,104.64,104.535,104.535,2099700000.0
2008-08-06 23:30:00,104.53,104.62,104.52,104.54,1763700000.0
2008-08-07 00:00:00,104.54,104.55,104.44,104.53,3244499997.0
2008-08-07 00:30:00,104.53,104.64,104.47,104.605,3312599998.0
2008-08-07 01:00:00,104.595,104.63,104.47,104.485,3330400000.0
2008-08-07 01:30:00,104.52,104.58,104.47,104.49,1351500000.0
2008-08-07 02:00:00,104.48,104.5,104.38,104.46,1415100001.0
2008-08-07 02:30:00,104.46,104.48,104.37,104.44,1440199999.0
2008-08-07 03:00:00,104.44,104.465,104.31,104.44,1466000001.0
2008-08-07 03:30:00,104.45,104.565,104.395,104.43,4238800002.0
2008-08-07 04:00:00,104.43,104.51,104.42,104.49,3413200000.0
2008-08-07 04:30:00,104.49,104.55,104.435,104.54,3067200000.0
2008-08-07 05:00:00,104.54,104.575,104.5,104.53,2276100000.0
2008-08-07 05:30:00,104.53,104.54,104.485,104.53,995600000.0
2008-08-07 06:00:00,104.53,104.6,104.52,104.59,580000000.0
2008-08-07 06:30:00,104.59,104.66,104.58,104.65,735700000.0
2008-08-07 07:00:00,104.66,104.7,104.58,104.67,497500000.0
2008-08-07 07:30:00,104.675,104.76,104.62,104.705,922600000.0
2008-08-07 08:00:00,104.715,104.76,104.61,104.68,3309600002.0
2008-08-07 08:30:00,104.685,104.75,104.6,104.64,2440600000.0
2008-08-07 09:00:00,104.64,104.67,104.55,104.64,2553700000.0
2008-08-07 09:30:00,104.64,104.66,104.545,104.61,1840700000.0
2008-08-07 10:00:00,104.61,104.67,104.52,104.58,2845500000.0
2008-08-07 10:30:00,104.58,104.6,104.53,104.57,2018700000.0
2008-08-07 11:00:00,104.57,104.6,104.41,104.55,2926300000.0
2008-08-07 11:30:00,104.56,104.62,104.4,104.5,2707900000.0
2008-08-07 12:00:00,104.5,104.56,104.44,104.53,2395000000.0
2008-08-07 12:30:00,104.525,104.57,104.4,104.45,3697700000.0
2008-08-07 13:00:00,104.45,104.505,104.395,104.45,2255900000.0
2008-08-07 13:30:00,104.45,104.49,104.32,104.37,2264900000.0
2008-08-07 14:00:00,104.36,104.52,104.33,104.455,5741900000.0
2008-08-07 14:30:00,104.455,104.465,104.22,104.22,6119200000.0
2008-08-07 15:00:00,104.23,104.27,104.12,104.23,6580600001.0
2008-08-07 15:30:00,104.235,104.27,104.13,104.24,5153300000.0
2008-08-07 16:00:00,104.24,104.47,104.24,104.36,6186900000.0
2008-08-07 16:30:00,104.36,104.49,104.19,104.2,4231100000.0
2008-08-07 17:00:00,104.21,104.31,104.17,104.19,5197300000.0
2008-08-07 17:30:00,104.2,104.21,103.95,104.11,4474000000.0
2008-08-07 18:00:00,104.11,104.14,103.98,104.0,4124300000.0
2008-08-07 18:30:00,104.0,104.15,103.99,104.11,5349300000.0
2008-08-07 19:00:00,104.11,104.12,103.985,104.06,3384000000.0
2008-08-07 19:30:00,104.05,104.14,104.01,104.02,2635600001.0
2008-08-07 20:00:00,104.025,104.08,103.915,103.93,1636900000.0
2008-08-07 20:30:00,103.93,104.06,103.93,104.03,1732500000.0
2008-08-07 21:00:00,104.025,104.07,103.95,103.97,1546400000.0
2008-08-07 21:30:00,103.965,103.99,103.83,103.91,2574500000.0
2008-08-07 22:00:00,103.91,103.96,103.87,103.93,1277500000.0
2008-08-07 22:30:00,103.93,103.99,103.875,103.905,973100000.0
2008-08-07 23:00:00,103.905,103.925,103.825,103.84,1683300000.0
2008-08-07 23:30:00,103.845,103.865,103.73,103.855,2099400001.0
2008-08-08 00:00:00,103.85,103.945,103.84,103.93,1311300000.0
2008-08-08 00:30:00,103.93,103.99,103.89,103.975,1898700000.0
2008-08-08 01:00:00,103.975,104.02,103.945,103.955,2648500001.0
2008-08-08 01:30:00,103.955,103.96,103.88,103.905,3027100000.0
2008-08-08 02:00:00,103.905,103.995,103.745,103.745,12019100001.0
2008-08-08 02:30:00,103.745,104.02,103.745,103.95,5133000001.0
2008-08-08 03:00:00,103.95,103.98,103.84,103.975,3981100000.0
2008-08-08 03:30:00,103.975,103.985,103.85,103.98,5499299999.0
2008-08-08 04:00:00,103.98,104.02,103.915,103.995,3778900001.0
2008-08-08 04:30:00,104.0,104.03,103.79,103.83,3814700002.0
2008-08-08 05:00:00,103.83,103.885,103.755,103.785,4839700001.0
2008-08-08 05:30:00,103.79,103.955,103.79,103.84,3493500007.0
2008-08-08 06:00:00,103.84,103.9,103.77,103.85,4684000004.0
2008-08-08 06:30:00,103.85,103.915,103.81,103.89,4097700002.0
2008-08-08 07:00:00,103.89,103.93,103.825,103.87,4597200000.0
2008-08-08 07:30:00,103.865,104.065,103.845,103.9,3692000000.0
2008-08-08 08:00:00,103.905,103.925,103.78,103.87,8300200001.0
2008-08-08 08:30:00,103.87,104.095,103.84,104.06,11827800001.0
2008-08-08 09:00:00,104.06,104.2,104.0,104.02,7752599999.0
2008-08-08 09:30:00,104.0,104.1,103.94,103.95,6984000000.0
2008-08-08 10:00:00,103.96,104.07,103.94,104.04,6984000000.0
2008-08-08 10:30:00,104.03,104.07,103.96,103.98,6751200000.0
2008-08-08 11:00:00,103.97,103.99,103.65,103.67,6984000000.0
2008-08-08 11:30:00,103.66,103.77,103.51,103.77,6984000000.0
2008-08-08 12:00:00,103.78,103.81,103.36,103.42,6984000000.0
2008-08-08 12:30:00,103.41,103.48,103.18,103.4,6984000000.0
2008-08-08 13:00:00,103.39,103.4,102.77,103.09,6984000000.0
2008-08-08 13:30:00,103.08,103.19,102.85,102.885,7193300000.0
2008-08-08 14:00:00,102.88,103.16,102.835,103.065,9431000000.0
2008-08-08 14:30:00,103.065,103.08,102.86,103.04,8833600000.0
2008-08-08 15:00:00,103.035,103.06,102.88,103.01,5150800000.0
2008-08-08 15:30:00,103.0,103.14,102.945,102.97,6204200000.0
2008-08-08 16:00:00,102.97,103.46,102.94,103.43,9181500003.0
2008-08-08 16:30:00,103.43,103.48,102.99,103.015,10754899996.0
2008-08-08 17:00:00,103.03,103.235,103.025,103.155,8548500000.0
2008-08-08 17:30:00,103.16,103.27,103.0,103.08,8113899996.0
2008-08-08 18:00:00,103.1,103.19,102.99,103.165,4440900000.0
2008-08-08 18:30:00,103.165,103.25,103.06,103.245,2590800000.0
2008-08-08 19:00:00,103.245,103.325,103.19,103.27,1760100000.0
2008-08-08 19:30:00,103.26,103.34,103.22,103.24,827400000.0
2008-08-08 20:00:00,103.24,103.31,103.18,103.2,1924900000.0
2008-08-08 20:30:00,103.2,103.25,103.155,103.165,1853000000.0
2008-08-08 21:00:00,103.17,103.3,103.15,103.25,1660900000.0
2008-08-08 21:30:00,103.25,103.39,103.21,103.23,2057100000.0
2008-08-08 22:00:00,103.235,103.375,103.215,103.345,1921100000.0
2008-08-08 22:30:00,103.345,103.385,103.175,103.28,3564900002.0
2008-08-10 23:00:00,103.22,103.315,103.205,103.275,368200000.0
2008-08-10 23:30:00,103.275,103.37,103.26,103.27,337100000.0
2008-08-11 00:00:00,103.27,103.355,103.185,103.25,492200000.0
2008-08-11 00:30:00,103.27,103.3,103.095,103.14,1040400000.0
2008-08-11 01:00:00,103.14,103.17,102.98,103.09,1983900004.0
2008-08-11 01:30:00,103.07,103.1,102.69,102.75,6088700008.0
2008-08-11 02:00:00,102.745,102.9,102.67,102.9,4240300002.0
2008-08-11 02:30:00,102.9,103.01,102.77,102.97,2636400001.0
2008-08-11 03:00:00,102.97,103.055,102.945,102.99,4113600005.0
2008-08-11 03:30:00,103.0,103.15,102.975,103.14,1544400001.0
2008-08-11 04:00:00,103.15,103.15,103.02,103.05,1416100000.0
2008-08-11 04:30:00,103.05,103.12,103.02,103.12,854800000.0
2008-08-11 05:00:00,103.115,103.115,103.015,103.05,955100000.0
2008-08-11 05:30:00,103.05,103.13,103.02,103.08,886400002.0
2008-08-11 06:00:00,103.08,103.13,103.07,103.1,650900000.0
2008-08-11 06:30:00,103.105,103.34,103.105,103.255,2733500000.0
2008-08-11 07:00:00,103.25,103.36,103.17,103.34,1887800000.0
2008-08-11 07:30:00,103.34,103.385,103.21,103.28,2915899999.0
2008-08-11 08:00:00,103.28,103.35,103.165,103.23,1868100000.0
2008-08-11 08:30:00,103.23,103.28,102.96,103.025,2597699999.0
2008-08-11 09:00:00,103.02,103.06,102.92,102.98,383500000.0
2008-08-11 09:30:00,102.99,103.19,102.97,103.12,1611699996.0
2008-08-11 10:00:00,103.12,103.27,102.955,103.22,7919199992.0
2008-08-11 10:30:00,103.22,103.42,103.18,103.34,6201200002.0
2008-08-11 11:00:00,103.34,103.38,103.11,103.19,6840400003.0
2008-08-11 11:30:00,103.2,103.31,103.145,103.25,2188600000.0
2008-08-11 12:00:00,103.26,103.29,103.04,103.11,1838800000.0
2008-08-11 12:30:00,103.11,103.18,102.84,102.88,3234500000.0
2008-08-11 13:00:00,102.88,103.1,102.88,103.095,3268400000.0
2008-08-11 13:30:00,103.085,103.09,102.95,102.95,2094300000.0
2008-08-11 14:00:00,102.96,103.04,102.81,102.95,4037700000.0
2008-08-11 14:30:00,102.94,102.99,102.75,102.89,4337700000.0
2008-08-11 15:00:00,102.89,103.05,102.85,103.03,3815900000.0
2008-08-11 15:30:00,103.02,103.04,102.965,102.98,5384700000.0
2008-08-11 16:00:00,102.98,103.2,102.95,103.17,3408500000.0
2008-08-11 16:30:00,103.17,103.21,102.875,102.92,6030500000.0
2008-08-11 17:00:00,102.91,103.09,102.91,103.05,4127600000.0
2008-08-11 17:30:00,103.05,103.165,103.03,103.12,2270700000.0
2008-08-11 18:00:00,103.11,103.16,103.015,103.03,2321600000.0
2008-08-11 18:30:00,103.03,103.16,103.025,103.13,2213700001.0
2008-08-11 19:00:00,103.14,103.18,103.07,103.17,1323500000.0
2008-08-11 19:30:00,103.17,103.17,102.965,103.045,2585700000.0
2008-08-11 20:00:00,103.05,103.1,103.0,103.04,1964200001.0
2008-08-11 20:30:00,103.04,103.07,102.82,102.945,2423999997.0
2008-08-11 21:00:00,102.94,103.02,102.89,103.0,1459100000.0
2008-08-11 21:30:00,102.995,103.03,102.9,103.0,1140800000.0
2008-08-11 22:00:00,103.0,103.07,102.935,102.94,841500000.0
2008-08-11 22:30:00,102.93,102.965,102.89,102.92,1284400000.0
2008-08-11 23:00:00,102.88,102.96,102.87,102.915,1945600002.0
2008-08-11 23:30:00,102.915,102.965,102.895,102.945,2537000007.0
2008-08-12 00:00:00,102.94,102.99,102.93,102.96,3640500026.0
2008-08-12 00:30:00,102.96,102.995,102.88,102.96,3303699998.0
2008-08-12 01:00:00,102.97,103.05,102.96,102.985,4240500002.0
2008-08-12 01:30:00,102.975,103.03,102.92,102.98,4333000008.0
2008-08-12 02:00:00,102.98,103.04,102.92,102.94,4478800000.0
2008-08-12 02:30:00,102.94,103.095,102.935,103.07,5293100005.0
2008-08-12 03:00:00,103.07,103.155,102.76,102.82,12032000005.0
2008-08-12 03:30:00,102.82,102.845,102.74,102.78,6041700001.0
2008-08-12 04:00:00,102.775,102.91,102.75,102.89,4591000001.0
2008-08-12 04:30:00,102.89,102.9,102.825,102.84,2756900000.0
2008-08-12 05:00:00,102.86,102.93,102.82,102.895,1681900000.0
2008-08-12 05:30:00,102.895,102.945,102.87,102.91,1480500000.0
2008-08-12 06:00:00,102.91,102.97,102.87,102.94,2361700000.0
2008-08-12 06:30:00,102.95,103.01,102.89,102.93,3877100001.0
2008-08-12 07:00:00,102.935,102.98,102.87,102.88,6293700003.0
2008-08-12 07:30:00,102.88,103.05,102.825,102.885,14008900004.0
2008-08-12 08:00:00,102.88,102.94,102.66,102.905,9487999998.0
2008-08-12 08:30:00,102.905,103.035,102.855,102.895,12008000000.0
2008-08-12 09:00:00,102.9,102.92,102.64,102.75,13801800002.0
2008-08-12 09:30:00,102.75,102.78,102.585,102.65,10786200003.0
2008-08-12 10:00:00,102.65,102.77,102.605,102.695,7850900006.0
2008-08-12 10:30:00,102.695,102.86,102.655,102.82,9750800000.0
2008-08-12 11:00:00,102.825,103.02,102.755,103.005,11434000002.0
2008-08-12 11:30:00,103.005,103.1,102.95,102.98,8828100000.0
2008-08-12 12:00:00,102.975,103.01,102.855,102.875,7894300000.0
2008-08-12 12:30:00,102.875,102.99,102.87,102.935,7543900000.0
2008-08-12 13:00:00,102.93,102.96,102.79,102.86,7848600003.0
2008-08-12 13:30:00,102.86,103.0,102.825,102.915,8974799999.0
2008-08-12 14:00:00,102.92,102.98,102.815,102.87,11894500006.0
2008-08-12 14:30:00,102.89,103.295,102.88,103.16,15905100010.0
2008-08-12 15:00:00,103.155,103.315,103.09,103.21,13750800018.0
2008-08-12 15:30:00,103.21,103.32,103.175,103.18,16082100023.0
2008-08-12 16:00:00,103.18,103.21,102.935,103.015,18183500012.0
2008-08-12 16:30:00,103.02,103.215,102.965,103.195,14989000003.0
2008-08-12 17:00:00,103.195,103.2,102.965,103.015,14952300002.0
2008-08-12 17:30:00,103.015,103.19,102.995,103.145,8053100000.0
2008-08-12 18:00:00,103.155,103.33,103.125,103.125,7355000000.0
2008-08-12 18:30:00,103.125,103.205,103.06,103.145,8759400001.0
2008-08-12 19:00:00,103.145,103.34,103.14,103.19,9497000001.0
2008-08-12 19:30:00,103.19,103.31,103.155,103.195,7339300000.0
2008-08-12 20:00:00,103.195,103.24,103.06,103.13,8759900000.0
2008-08-12 20:30:00,103.13,103.16,103.045,103.07,6879400000.0
2008-08-12 21:00:00,103.07,103.09,102.815,102.91,7158400000.0
2008-08-12 21:30:00,102.915,102.92,102.8,102.845,3554100000.0
2008-08-12 22:00:00,102.845,102.855,102.7,102.725,2236500000.0
2008-08-12 22:30:00,102.72,102.79,102.66,102.7,3136900000.0
2008-08-12 23:00:00,102.695,102.695,102.535,102.59,7515299940.0
2008-08-12 23:30:00,102.595,102.67,102.505,102.61,4582499989.0
2008-08-13 00:00:00,102.615,102.705,102.57,102.61,2860599999.0
2008-08-13 00:30:00,102.6,102.6,102.415,102.535,3178400000.0
2008-08-13 01:00:00,102.53,102.645,102.51,102.575,3945000006.0
2008-08-13 01:30:00,102.58,102.62,102.345,102.405,5757700003.0
2008-08-13 02:00:00,102.41,102.42,102.235,102.275,4550700000.0
2008-08-13 02:30:00,102.275,102.415,101.995,102.005,4011800000.0
2008-08-13 03:00:00,102.005,102.16,101.995,102.065,4394999996.0
2008-08-13 03:30:00,102.07,102.105,101.875,101.975,3273800000.0
2008-08-13 04:00:00,101.97,101.98,101.575,101.65,4366700000.0
2008-08-13 04:30:00,101.645,101.885,101.625,101.755,3976700000.0
2008-08-13 05:00:00,101.75,101.89,101.73,101.89,1864500000.0
2008-08-13 05:30:00,101.885,102.11,101.885,102.06,2386200000.0
2008-08-13 06:00:00,102.06,102.145,102.045,102.09,1749400000.0
2008-08-13 06:30:00,102.085,102.22,102.085,102.195,1677100000.0
2008-08-13 07:00:00,102.19,102.295,102.15,102.25,3297800000.0
2008-08-13 07:30:00,102.25,102.25,101.91,102.125,6371900000.0
2008-08-13 08:00:00,102.115,102.27,102.085,102.21,14950600002.0
2008-08-13 08:30:00,102.21,102.235,102.035,102.195,15712300000.0
2008-08-13 09:00:00,102.205,102.42,102.175,102.315,13404500001.0
2008-08-13 09:30:00,102.315,102.375,102.12,102.17,8541599999.0
2008-08-13 10:00:00,102.17,102.235,102.08,102.15,5891599999.0
2008-08-13 10:30:00,102.15,102.33,102.1,102.22,8492800001.0
2008-08-13 11:00:00,102.22,102.43,102.14,102.345,6199200000.0
2008-08-13 11:30:00,102.34,102.355,101.95,102.015,8745599993.0
2008-08-13 12:00:00,102.01,102.11,101.645,101.855,7847999999.0
2008-08-13 12:30:00,101.855,101.95,101.765,101.805,6901899997.0
2008-08-13 13:00:00,101.8,101.84,101.705,101.755,6583800000.0
2008-08-13 13:30:00,101.755,101.89,101.685,101.78,5558099999.0
2008-08-13 14:00:00,101.78,101.945,101.735,101.735,6554799999.0
2008-08-13 14:30:00,101.745,101.905,101.615,101.79,7611600000.0
2008-08-13 15:00:00,101.795,101.94,101.78,101.84,6441900002.0
2008-08-13 15:30:00,101.84,101.945,101.545,101.66,9601100001.0
2008-08-13 16:00:00,101.655,101.69,101.5,101.685,9403300001.0
2008-08-13 16:30:00,101.685,101.85,101.645,101.735,10830200000.0
2008-08-13 17:00:00,101.74,101.865,101.66,101.845,8249500000.0
2008-08-13 17:30:00,101.845,101.995,101.795,101.98,6429500000.0
2008-08-13 18:00:00,101.98,102.27,101.97,102.245,6061400000.0
2008-08-13 18:30:00,102.245,102.305,102.105,102.295,5453299999.0
2008-08-13 19:00:00,102.305,102.63,102.3,102.59,8177099997.0
2008-08-13 19:30:00,102.575,103.185,102.575,102.955,7733900000.0
2008-08-13 20:00:00,102.955,102.965,102.825,102.935,4412200000.0
2008-08-13 20:30:00,102.93,103.185,102.9,103.09,5553000000.0
2008-08-13 21:00:00,103.09,103.115,102.99,103.035,5807900000.0
2008-08-13 21:30:00,103.035,103.085,102.985,103.08,6031500000.0
2008-08-13 22:00:00,103.08,103.17,103.05,103.105,4007000000.0
2008-08-13 22:30:00,103.11,103.14,103.045,103.045,2593500000.0
2008-08-13 23:00:00,103.045,103.045,102.86,102.975,3612200000.0
2008-08-13 23:30:00,102.99,103.03,102.925,103.02,5502899921.0
2008-08-14 00:00:00,103.02,103.04,102.88,102.89,1171299998.0
2008-08-14 00:30:00,102.89,103.16,102.855,103.07,7508300008.0
2008-08-14 01:00:00,103.06,103.06,102.7,102.78,7755400010.0
2008-08-14 01:30:00,102.78,102.83,102.54,102.745,9970800046.0
2008-08-14 02:00:00,102.735,103.135,102.71,102.88,5218900009.0
2008-08-14 02:30:00,102.875,102.945,102.835,102.85,4289199999.0
2008-08-14 03:00:00,102.85,102.955,102.805,102.86,4467800000.0
2008-08-14 03:30:00,102.855,102.855,102.745,102.81,3824099997.0
2008-08-14 04:00:00,102.81,102.91,102.8,102.87,2937999999.0
2008-08-14 04:30:00,102.875,102.97,102.845,102.965,4259699999.0
2008-08-14 05:00:00,102.965,102.99,102.79,102.795,3217499998.0
2008-08-14 05:30:00,102.795,102.95,102.765,102.9,3789999997.0
2008-08-14 06:00:00,102.9,102.94,102.88,102.92,2717800000.0
2008-08-14 06:30:00,102.92,102.97,102.9,102.93,3181500000.0
2008-08-14 07:00:00,102.93,103.055,102.93,103.0,2119999999.0
2008-08-14 07:30:00,103.005,103.06,102.94,102.97,2571399999.0
2008-08-14 08:00:00,102.97,103.125,102.94,103.015,5118500002.0
2008-08-14 08:30:00,103.015,103.11,102.985,103.005,4509399999.0
2008-08-14 09:00:00,102.995,103.095,102.925,103.07,5372400000.0
2008-08-14 09:30:00,103.075,103.335,103.02,103.12,5277900000.0
2008-08-14 10:00:00,103.12,103.31,103.115,103.245,4067300000.0
2008-08-14 10:30:00,103.25,103.265,103.14,103.205,3371800000.0
2008-08-14 11:00:00,103.2,103.245,103.07,103.16,3006900000.0
2008-08-14 11:30:00,103.16,103.24,103.105,103.185,3207300000.0
2008-08-14 12:00:00,103.185,103.35,103.125,103.155,3983300000.0
2008-08-14 12:30:00,103.16,103.32,103.09,103.305,3014200000.0
2008-08-14 13:00:00,103.315,103.56,103.245,103.51,3142000000.0
2008-08-14 13:30:00,103.505,103.695,103.485,103.69,3890700000.0
2008-08-14 14:00:00,103.7,103.745,103.38,103.525,8351599999.0
2008-08-14 14:30:00,103.575,103.655,103.255,103.32,10349599998.0
2008-08-14 15:00:00,103.32,103.36,103.16,103.205,5698400001.0
2008-08-14 15:30:00,103.2,103.23,102.99,103.01,6580800000.0
2008-08-14 16:00:00,102.995,103.075,102.89,103.015,6230899999.0
2008-08-14 16:30:00,103.02,103.29,102.975,103.16,6136100000.0
2008-08-14 17:00:00,103.155,103.3,103.125,103.235,5265600000.0
2008-08-14 17:30:00,103.235,103.41,103.175,103.305,4978400000.0
2008-08-14 18:00:00,103.305,103.375,103.19,103.245,5427499999.0
2008-08-14 18:30:00,103.245,103.32,103.165,103.225,4815500000.0
2008-08-14 19:00:00,103.22,103.34,103.19,103.2,3636299999.0
2008-08-14 19:30:00,103.2,103.23,103.09,103.215,2829100000.0
2008-08-14 20:00:00,103.215,103.22,103.095,103.19,4314300000.0
2008-08-14 20:30:00,103.185,103.26,103.11,103.225,3985500000.0
2008-08-14 21:00:00,103.225,103.24,102.97,103.005,4296700000.0
2008-08-14 21:30:00,103.01,103.15,102.91,103.075,4053900000.0
2008-08-14 22:00:00,103.08,103.105,103.005,103.075,3054500000.0
2008-08-14 22:30:00,103.08,103.17,103.035,103.14,3280000000.0
2008-08-14 23:00:00,103.14,103.165,102.94,103.06,3308400000.0
2008-08-14 23:30:00,103.06,103.08,102.955,103.04,2868299983.0
2008-08-15 00:00:00,103.04,103.13,103.03,103.11,4861799998.0
2008-08-15 00:30:00,103.11,103.13,102.98,103.005,7128700024.0
2008-08-15 01:00:00,103.005,103.12,102.99,103.08,4627100031.0
2008-08-15 01:30:00,103.07,103.15,102.975,102.99,4807900014.0
2008-08-15 02:00:00,102.985,103.1,102.835,102.855,7144700032.0
2008-08-15 02:30:00,102.87,103.065,102.81,102.93,7168399997.0
2008-08-15 03:00:00,102.925,103.07,102.87,103.035,7646399983.0
2008-08-15 03:30:00,103.03,103.34,103.02,103.225,6144799997.0
2008-08-15 04:00:00,103.225,103.24,103.125,103.23,4518600000.0
2008-08-15 04:30:00,103.25,103.275,103.17,103.24,3557400000.0
2008-08-15 05:00:00,103.24,103.31,103.18,103.245,3292400000.0
2008-08-15 05:30:00,103.245,103.3,103.175,103.215,2279500000.0
2008-08-15 06:00:00,103.225,103.24,103.175,103.21,2043700001.0
2008-08-15 06:30:00,103.215,103.355,103.21,103.335,3271800000.0
2008-08-15 07:00:00,103.335,103.415,103.285,103.345,7122400000.0
2008-08-15 07:30:00,103.345,103.345,103.195,103.25,4734500001.0
2008-08-15 08:00:00,103.25,103.275,103.155,103.21,7277700001.0
2008-08-15 08:30:00,103.21,103.305,103.1,103.245,4753800000.0
2008-08-15 09:00:00,103.245,103.41,103.235,103.315,2908900000.0
2008-08-15 09:30:00,103.32,103.34,103.11,103.26,5298600000.0
2008-08-15 10:00:00,103.27,103.5,103.23,103.4,4349000000.0
2008-08-15 10:30:00,103.4,103.505,103.36,103.455,4424400000.0
2008-08-15 11:00:00,103.45,103.57,103.44,103.52,3129600000.0
2008-08-15 11:30:00,103.515,103.745,103.485,103.56,3569799999.0
2008-08-15 12:00:00,103.56,103.64,103.48,103.49,2933900000.0
2008-08-15 12:30:00,103.49,103.64,103.45,103.51,2985100000.0
2008-08-15 13:00:00,103.525,103.68,103.525,103.63,2551300000.0
2008-08-15 13:30:00,103.63,103.66,103.51,103.585,3285700000.0
2008-08-15 14:00:00,103.59,103.91,103.555,103.855,6054300000.0
2008-08-15 14:30:00,103.895,104.34,103.885,104.305,7409800000.0
2008-08-15 15:00:00,104.31,104.325,104.02,104.205,6988400001.0
2008-08-15 15:30:00,104.205,104.27,104.03,104.07,7231799998.0
2008-08-15 16:00:00,104.075,104.095,103.565,103.685,9604800001.0
2008-08-15 16:30:00,103.685,103.86,103.64,103.78,6868899999.0
2008-08-15 17:00:00,103.775,103.89,103.65,103.86,4919300000.0
2008-08-15 17:30:00,103.88,104.195,103.88,104.11,5301000000.0
2008-08-15 18:00:00,104.115,104.18,103.865,104.03,4125500000.0
2008-08-15 18:30:00,104.035,104.165,104.015,104.06,2722600000.0
2008-08-15 19:00:00,104.065,104.2,104.05,104.2,2122300000.0
2008-08-15 19:30:00,104.2,104.29,104.165,104.185,1938500000.0
2008-08-15 20:00:00,104.18,104.35,104.16,104.31,2219100000.0
2008-08-15 20:30:00,104.3,104.39,104.265,104.305,2535000000.0
2008-08-15 21:00:00,104.315,104.4,104.305,104.34,4034899999.0
2008-08-15 21:30:00,104.34,104.4,104.28,104.345,3136500000.0
2008-08-15 22:00:00,104.35,104.375,104.25,104.305,2291600000.0
2008-08-15 22:30:00,104.315,104.38,104.185,104.255,1430200000.0
2008-08-17 23:00:00,104.26,104.3,104.21,104.27,695000000.0
2008-08-17 23:30:00,104.27,104.33,104.165,104.175,1060700000.0
2008-08-18 00:00:00,104.18,104.225,104.06,104.06,1906600000.0
2008-08-18 00:30:00,104.06,104.145,104.05,104.12,1136800001.0
2008-08-18 01:00:00,104.12,104.16,104.08,104.11,4385700044.0
2008-08-18 01:30:00,104.12,104.18,104.04,104.16,3698600031.0
2008-08-18 02:00:00,104.16,104.16,103.9,104.05,11431000027.0
2008-08-18 02:30:00,104.04,104.17,104.01,104.135,12058100014.0
2008-08-18 03:00:00,104.14,104.305,104.12,104.22,4625800000.0
2008-08-18 03:30:00,104.215,104.25,104.155,104.225,1904500000.0
2008-08-18 04:00:00,104.23,104.26,104.195,104.24,1923400000.0
2008-08-18 04:30:00,104.24,104.24,104.125,104.15,1554200000.0
2008-08-18 05:00:00,104.155,104.17,104.09,104.125,2184500001.0
2008-08-18 05:30:00,104.13,104.18,104.095,104.13,1838100003.0
2008-08-18 06:00:00,104.13,104.195,104.13,104.175,2695200000.0
2008-08-18 06:30:00,104.175,104.25,104.17,104.245,2118900001.0
2008-08-18 07:00:00,104.245,104.245,104.115,104.2,2724000000.0
2008-08-18 07:30:00,104.195,104.21,104.15,104.205,3030200000.0
2008-08-18 08:00:00,104.205,104.28,104.165,104.275,9267600000.0
2008-08-18 08:30:00,104.275,104.435,104.215,104.29,10652799997.0
2008-08-18 09:00:00,104.29,104.37,104.16,104.29,5574899999.0
2008-08-18 09:30:00,104.285,104.285,104.09,104.13,6209299998.0
2008-08-18 10:00:00,104.13,104.215,104.05,104.07,7653700000.0
2008-08-18 10:30:00,104.07,104.095,103.885,103.99,7022700000.0
2008-08-18 11:00:00,103.97,104.06,103.93,104.01,4568099998.0
2008-08-18 11:30:00,104.01,104.015,103.805,103.855,6361499999.0
2008-08-18 12:00:00,103.855,103.93,103.82,103.895,2958100000.0
2008-08-18 12:30:00,103.89,103.95,103.85,103.87,4928800000.0
2008-08-18 13:00:00,103.865,104.1,103.865,104.025,3624799999.0
2008-08-18 13:30:00,104.035,104.135,103.99,104.045,3508500000.0
2008-08-18 14:00:00,104.045,104.31,104.035,104.2,5590300001.0
2008-08-18 14:30:00,104.195,104.26,104.015,104.08,3994600000.0
2008-08-18 15:00:00,104.085,104.21,104.045,104.17,3318200000.0
2008-08-18 15:30:00,104.175,104.26,104.04,104.07,4315200000.0
2008-08-18 16:00:00,104.07,104.1,103.7,103.71,6717699999.0
2008-08-18 16:30:00,103.715,103.9,103.64,103.825,6860400000.0
2008-08-18 17:00:00,103.815,103.83,103.725,103.795,2094300000.0
2008-08-18 17:30:00,103.8,103.855,103.72,103.77,2787200000.0
2008-08-18 18:00:00,103.78,103.9,103.72,103.72,4626600000.0
2008-08-18 18:30:00,103.72,103.76,103.62,103.625,4684500000.0
2008-08-18 19:00:00,103.625,103.69,103.59,103.685,2983700000.0
2008-08-18 19:30:00,103.685,103.71,103.47,103.555,4067799998.0
2008-08-18 20:00:00,103.55,103.555,103.425,103.48,4520300000.0
2008-08-18 20:30:00,103.48,103.585,103.45,103.525,3496800000.0
2008-08-18 21:00:00,103.525,103.575,103.475,103.565,4537300000.0
2008-08-18 21:30:00,103.565,103.605,103.35,103.385,3548100000.0
2008-08-18 22:00:00,103.38,103.405,103.305,103.33,2733800003.0
2008-08-18 22:30:00,103.33,103.44,103.305,103.42,3413700002.0
2008-08-18 23:00:00,103.42,103.43,103.345,103.405,4346900000.0
2008-08-18 23:30:00,103.425,103.475,103.355,103.46,1638399996.0
2008-08-19 00:00:00,103.46,103.51,103.41,103.435,1981199999.0
2008-08-19 00:30:00,103.435,103.47,103.36,103.42,3209800003.0
2008-08-19 01:00:00,103.42,103.475,103.38,103.4,2374400000.0
2008-08-19 01:30:00,103.4,103.48,103.375,103.445,2559000000.0
2008-08-19 02:00:00,103.445,103.485,103.3,103.335,5228499999.0
2008-08-19 02:30:00,103.34,103.37,103.135,103.145,5586600000.0
2008-08-19 03:00:00,103.145,103.22,103.06,103.1,7541400000.0
2008-08-19 03:30:00,103.1,103.235,103.035,103.175,1802499996.0
2008-08-19 04:00:00,103.175,103.21,103.125,103.125,1162600000.0
2008-08-19 04:30:00,103.125,103.165,103.09,103.13,825900000.0
2008-08-19 05:00:00,103.135,103.2,103.105,103.165,610399999.0
2008-08-19 05:30:00,103.165,103.2,103.115,103.2,1125000000.0
2008-08-19 06:00:00,103.2,103.25,103.135,103.235,1625700000.0
2008-08-19 06:30:00,103.235,103.355,103.215,103.345,1235500000.0
2008-08-19 07:00:00,103.35,103.45,103.31,103.335,1303100000.0
2008-08-19 07:30:00,103.335,103.4,103.305,103.375,1603700000.0
2008-08-19 08:00:00,103.38,103.49,103.365,103.42,7871800000.0
2008-08-19 08:30:00,103.42,103.42,103.245,103.275,5646800000.0
2008-08-19 09:00:00,103.275,103.275,103.125,103.13,8575600000.0
2008-08-19 09:30:00,103.135,103.285,103.135,103.26,7043500002.0
2008-08-19 10:00:00,103.26,103.35,103.175,103.21,4977600000.0
2008-08-19 10:30:00,103.205,103.36,103.205,103.28,6307600003.0
2008-08-19 11:00:00,103.285,103.325,103.17,103.23,5995399996.0
2008-08-19 11:30:00,103.23,103.27,103.14,103.195,3213100000.0
2008-08-19 12:00:00,103.2,103.25,103.035,103.09,3330300000.0
2008-08-19 12:30:00,103.085,103.185,102.935,103.0,4977500000.0
2008-08-19 13:00:00,103.01,103.06,102.955,102.98,3347000000.0
2008-08-19 13:30:00,102.98,103.01,102.895,102.965,3197300000.0
2008-08-19 14:00:00,102.96,103.14,102.95,103.035,5513399996.0
2008-08-19 14:30:00,103.03,103.18,103.0,103.04,7186900000.0
2008-08-19 15:00:00,103.045,103.27,103.02,103.18,6127700000.0
2008-08-19 15:30:00,103.175,103.22,102.94,103.005,8361200000.0
2008-08-19 16:00:00,103.0,103.115,102.96,103.075,4793900000.0
2008-08-19 16:30:00,103.075,103.26,103.01,103.16,6243300000.0
2008-08-19 17:00:00,103.155,103.32,103.105,103.295,6605100000.0
2008-08-19 17:30:00,103.295,103.43,103.25,103.385,6403499999.0
2008-08-19 18:00:00,103.39,103.395,103.245,103.34,6874400000.0
2008-08-19 18:30:00,103.35,103.42,103.315,103.325,5047300000.0
2008-08-19 19:00:00,103.32,103.45,103.27,103.34,3887800000.0
2008-08-19 19:30:00,103.34,103.395,103.255,103.285,4328200000.0
2008-08-19 20:00:00,103.28,103.39,103.275,103.34,4995599999.0
2008-08-19 20:30:00,103.34,103.365,103.255,103.275,3301000000.0
2008-08-19 21:00:00,103.275,103.33,103.245,103.3,3130100000.0
2008-08-19 21:30:00,103.3,103.39,103.27,103.375,2458500000.0
2008-08-19 22:00:00,103.375,103.525,103.365,103.41,3384200000.0
2008-08-19 22:30:00,103.42,103.42,103.32,103.355,2073800000.0
2008-08-19 23:00:00,103.375,103.395,103.315,103.38,5378200010.0
2008-08-19 23:30:00,103.385,103.385,103.3,103.345,828700001.0
2008-08-20 00:00:00,103.35,103.42,103.255,103.285,1467500001.0
2008-08-20 00:30:00,103.245,103.32,103.245,103.315,1993400010.0
2008-08-20 01:00:00,103.315,103.415,103.3,103.395,2024100002.0
2008-08-20 01:30:00,103.39,103.45,103.285,103.395,2521100001.0
2008-08-20 02:00:00,103.4,103.545,103.39,103.545,4587200004.0
2008-08-20 02:30:00,103.55,103.58,103.51,103.55,1628300001.0
2008-08-20 03:00:00,103.545,103.575,103.48,103.55,1679200000.0
2008-08-20 03:30:00,103.555,103.565,103.495,103.5,665900000.0
2008-08-20 04:00:00,103.495,103.56,103.47,103.525,1135000000.0
2008-08-20 04:30:00,103.53,103.565,103.51,103.53,1434500000.0
2008-08-20 05:00:00,103.53,103.56,103.495,103.525,782000000.0
2008-08-20 05:30:00,103.52,103.54,103.5,103.505,1018700000.0
2008-08-20 06:00:00,103.505,103.525,103.39,103.445,2423300000.0
2008-08-20 06:30:00,103.445,103.455,103.39,103.435,2313600000.0
2008-08-20 07:00:00,103.43,103.45,103.36,103.385,2283200000.0
2008-08-20 07:30:00,103.39,103.41,103.345,103.375,4293000000.0
2008-08-20 08:00:00,103.375,103.54,103.375,103.51,9510400000.0
2008-08-20 08:30:00,103.51,103.71,103.455,103.66,8873200000.0
2008-08-20 09:00:00,103.66,103.745,103.55,103.575,6658900005.0
2008-08-20 09:30:00,103.575,103.65,103.445,103.5,8407900001.0
2008-08-20 10:00:00,103.52,103.605,103.39,103.43,7899100000.0
2008-08-20 10:30:00,103.43,103.525,103.4,103.47,7208800001.0
2008-08-20 11:00:00,103.465,103.615,103.365,103.525,5573500000.0
2008-08-20 11:30:00,103.53,103.585,103.445,103.46,5153599999.0
2008-08-20 12:00:00,103.46,103.5,103.385,103.42,3044400000.0
2008-08-20 12:30:00,103.425,103.51,103.335,103.455,3331400001.0
2008-08-20 13:00:00,103.455,103.495,103.395,103.45,3013400000.0
2008-08-20 13:30:00,103.45,103.605,103.45,103.52,3176700000.0
2008-08-20 14:00:00,103.52,103.94,103.52,103.825,6135900000.0
2008-08-20 14:30:00,103.845,104.035,103.675,103.81,7191099996.0
2008-08-20 15:00:00,103.81,103.89,103.66,103.73,6940600001.0
2008-08-20 15:30:00,103.73,103.77,103.485,103.565,9819400004.0
2008-08-20 16:00:00,103.56,103.64,103.165,103.195,10865800002.0
2008-08-20 16:30:00,103.195,103.34,103.125,103.305,8798899997.0
2008-08-20 17:00:00,103.3,103.46,103.3,103.42,8030299997.0
2008-08-20 17:30:00,103.42,103.49,103.37,103.46,5116099999.0
2008-08-20 18:00:00,103.46,103.545,103.43,103.505,4183400000.0
2008-08-20 18:30:00,103.505,103.53,103.305,103.345,3775600000.0
2008-08-20 19:00:00,103.345,103.395,103.305,103.365,2525700000.0
2008-08-20 19:30:00,103.375,103.445,103.325,103.415,2402300000.0
2008-08-20 20:00:00,103.415,103.42,103.275,103.365,4050900000.0
2008-08-20 20:30:00,103.365,103.435,103.325,103.335,4472500000.0
2008-08-20 21:00:00,103.34,103.445,103.31,103.415,3273000001.0
2008-08-20 21:30:00,103.415,103.52,103.36,103.42,2366399999.0
2008-08-20 22:00:00,103.425,103.49,103.405,103.49,1103200000.0
2008-08-20 22:30:00,103.49,103.65,103.48,103.625,2624800000.0
2008-08-20 23:00:00,103.625,103.645,103.465,103.56,4140700000.0
2008-08-20 23:30:00,103.56,103.595,103.48,103.58,1145000000.0
2008-08-21 00:00:00,103.58,103.58,103.495,103.53,1235300000.0
2008-08-21 00:30:00,103.52,103.525,103.49,103.515,2077499997.0
2008-08-21 01:00:00,103.52,103.535,103.435,103.455,3797200012.0
2008-08-21 01:30:00,103.455,103.51,103.415,103.49,2933699998.0
2008-08-21 02:00:00,103.49,103.495,103.395,103.405,4596900001.0
2008-08-21 02:30:00,103.405,103.585,103.33,103.565,5370000000.0
2008-08-21 03:00:00,103.56,103.565,103.45,103.48,4269100000.0
2008-08-21 03:30:00,103.48,103.54,103.415,103.5,3125800000.0
2008-08-21 04:00:00,103.5,103.67,103.455,103.615,3482300000.0
2008-08-21 04:30:00,103.62,103.625,103.49,103.525,3038500000.0
2008-08-21 05:00:00,103.525,103.53,103.47,103.51,2693500000.0
2008-08-21 05:30:00,103.515,103.56,103.445,103.455,2151900000.0
2008-08-21 06:00:00,103.455,103.53,103.43,103.465,3151900000.0
2008-08-21 06:30:00,103.465,103.56,103.46,103.51,2104600000.0
2008-08-21 07:00:00,103.505,103.52,103.035,103.175,7222900000.0
2008-08-21 07:30:00,103.175,103.185,102.98,102.985,6976000000.0
2008-08-21 08:00:00,102.995,103.105,102.83,103.005,11291700008.0
2008-08-21 08:30:00,103.005,103.06,102.75,102.82,10533200000.0
2008-08-21 09:00:00,102.825,103.015,102.82,102.9,7903599999.0
2008-08-21 09:30:00,102.905,102.925,102.755,102.87,9813000002.0
2008-08-21 10:00:00,102.87,102.945,102.755,102.835,8690199998.0
2008-08-21 10:30:00,102.835,102.87,102.64,102.82,10518999997.0
2008-08-21 11:00:00,102.82,102.965,102.66,102.875,9466900000.0
2008-08-21 11:30:00,102.875,102.93,102.72,102.82,5728800001.0
2008-08-21 12:00:00,102.82,102.95,102.76,102.915,4330100000.0
2008-08-21 12:30:00,102.91,102.965,102.585,102.63,9149599994.0
2008-08-21 13:00:00,102.645,102.87,102.49,102.745,10340700002.0
2008-08-21 13:30:00,102.75,102.925,102.635,102.755,11370400000.0
2008-08-21 14:00:00,102.755,102.84,102.655,102.8,10645599994.0
2008-08-21 14:30:00,102.795,102.805,102.63,102.73,12987399995.0
2008-08-21 15:00:00,102.73,102.985,102.72,102.91,9921099994.0
2008-08-21 15:30:00,102.91,103.235,102.86,103.17,15610300010.0
2008-08-21 16:00:00,103.17,103.42,103.01,103.385,14687200001.0
2008-08-21 16:30:00,103.385,103.64,103.305,103.61,15949400000.0
2008-08-21 17:00:00,103.605,103.61,103.385,103.545,10361500001.0
2008-08-21 17:30:00,103.55,103.685,103.53,103.62,8921600000.0
2008-08-21 18:00:00,103.62,103.735,103.6,103.625,8422000000.0
2008-08-21 18:30:00,103.625,103.805,103.615,103.77,4594200000.0
2008-08-21 19:00:00,103.77,103.82,103.635,103.76,7766700000.0
2008-08-21 19:30:00,103.76,103.79,103.685,103.76,6142700000.0
2008-08-21 20:00:00,103.76,103.825,103.72,103.765,6455700000.0
2008-08-21 20:30:00,103.765,103.94,103.76,103.88,6924700000.0
2008-08-21 21:00:00,103.88,104.01,103.875,103.94,5997100000.0
2008-08-21 21:30:00,103.945,103.965,103.87,103.94,5069200000.0
2008-08-21 22:00:00,103.94,104.01,103.85,103.97,6441700000.0
2008-08-21 22:30:00,103.97,104.01,103.89,103.94,4779900000.0
2008-08-21 23:00:00,103.945,103.965,103.77,103.825,1426700000.0
2008-08-21 23:30:00,103.82,103.9,103.79,103.84,869400000.0
2008-08-22 00:00:00,103.845,103.945,103.8,103.83,1470200000.0
2008-08-22 00:30:00,103.83,103.91,103.77,103.905,4162899998.0
2008-08-22 01:00:00,103.905,103.92,103.79,103.855,2748900000.0
2008-08-22 01:30:00,103.84,103.88,103.775,103.79,1651900000.0
2008-08-22 02:00:00,103.79,103.94,103.79,103.94,3031900000.0
2008-08-22 02:30:00,103.935,104.015,103.935,103.97,4934200000.0
2008-08-22 03:00:00,103.97,103.985,103.865,103.97,3837300000.0
2008-08-22 03:30:00,103.97,104.045,103.95,104.005,2384800000.0
2008-08-22 04:00:00,104.0,104.045,103.96,104.035,3090800000.0
2008-08-22 04:30:00,104.035,104.215,104.02,104.215,3420500000.0
2008-08-22 05:00:00,104.215,104.395,104.19,104.295,5405300000.0
2008-08-22 05:30:00,104.295,104.37,104.235,104.25,3579600000.0
2008-08-22 06:00:00,104.25,104.29,104.21,104.285,4645400000.0
2008-08-22 06:30:00,104.29,104.31,104.215,104.26,2409700000.0
2008-08-22 07:00:00,104.26,104.33,104.245,104.25,2053800000.0
2008-08-22 07:30:00,104.25,104.285,104.165,104.235,4524900000.0
2008-08-22 08:00:00,104.23,104.315,104.185,104.265,7473800001.0
2008-08-22 08:30:00,104.265,104.59,104.25,104.5,8766700001.0
2008-08-22 09:00:00,104.5,104.63,104.43,104.62,9054800000.0
2008-08-22 09:30:00,104.61,104.655,104.46,104.565,15384900001.0
2008-08-22 10:00:00,104.565,104.69,104.495,104.685,13941600003.0
2008-08-22 10:30:00,104.69,104.69,104.46,104.535,8006700000.0
2008-08-22 11:00:00,104.535,104.55,104.3,104.34,9467500002.0
2008-08-22 11:30:00,104.34,104.435,104.29,104.36,7187700003.0
2008-08-22 12:00:00,104.36,104.49,104.36,104.465,7630600003.0
2008-08-22 12:30:00,104.46,104.555,104.38,104.47,8753100002.0
2008-08-22 13:00:00,104.47,104.68,104.455,104.66,8517300002.0
2008-08-22 13:30:00,104.66,104.94,104.635,104.77,13395300009.0
2008-08-22 14:00:00,104.765,104.92,104.675,104.825,8374700004.0
2008-08-22 14:30:00,104.825,105.05,104.81,105.005,8378300002.0
2008-08-22 15:00:00,105.005,105.15,104.99,105.095,9432000000.0
2008-08-22 15:30:00,105.095,105.205,105.085,105.15,8467000000.0
2008-08-22 16:00:00,105.15,105.3,105.025,105.05,11782600000.0
2008-08-22 16:30:00,105.05,105.13,104.99,105.01,9966600001.0
2008-08-22 17:00:00,105.005,105.1,104.97,104.975,7478000001.0
2008-08-22 17:30:00,104.98,105.065,104.885,105.055,6132500000.0
2008-08-22 18:00:00,105.055,105.09,104.975,105.035,3922500000.0
2008-08-22 18:30:00,105.05,105.11,105.005,105.02,5022299999.0
2008-08-22 19:00:00,105.015,105.17,104.985,105.12,4188900002.0
2008-08-22 19:30:00,105.12,105.255,105.12,105.155,4264400000.0
2008-08-22 20:00:00,105.145,105.225,105.115,105.16,6159800001.0
2008-08-22 20:30:00,105.16,105.16,104.925,104.985,6520600000.0
2008-08-22 21:00:00,104.985,105.03,104.905,105.02,4045300000.0
2008-08-22 21:30:00,105.02,105.07,104.925,104.94,3970500000.0
2008-08-22 22:00:00,104.94,105.075,104.925,105.055,2016200000.0
2008-08-22 22:30:00,105.055,105.14,104.965,105.095,2004100000.0
2008-08-24 23:00:00,104.87,104.91,104.78,104.86,3383400000.0
2008-08-24 23:30:00,104.86,104.93,104.845,104.915,2032500000.0
2008-08-25 00:00:00,104.925,105.07,104.92,105.02,5797400001.0
2008-08-25 00:30:00,105.02,105.07,104.93,104.95,4480900001.0
2008-08-25 01:00:00,104.95,105.045,104.85,105.015,3976600020.0
2008-08-25 01:30:00,105.025,105.065,104.92,104.985,2247000000.0
2008-08-25 02:00:00,104.98,105.115,104.86,104.9,5687600006.0
2008-08-25 02:30:00,104.9,104.935,104.815,104.905,5399600000.0
2008-08-25 03:00:00,104.9,104.905,104.825,104.855,2869000000.0
2008-08-25 03:30:00,104.85,104.98,104.81,104.965,3423800000.0
2008-08-25 04:00:00,104.965,104.965,104.76,104.825,2602900000.0
2008-08-25 04:30:00,104.825,104.845,104.795,104.83,1388900000.0
2008-08-25 05:00:00,104.83,104.9,104.795,104.83,982800000.0
2008-08-25 05:30:00,104.825,104.835,104.735,104.765,2069800000.0
2008-08-25 06:00:00,104.77,104.805,104.71,104.79,1532500000.0
2008-08-25 06:30:00,104.79,104.82,104.74,104.77,1638900000.0
2008-08-25 07:00:00,104.77,104.87,104.73,104.77,2497500000.0
2008-08-25 07:30:00,104.77,104.86,104.625,104.825,4431200000.0
2008-08-25 08:00:00,104.815,104.92,104.735,104.915,5546000000.0
2008-08-25 08:30:00,104.905,104.915,104.74,104.765,4847300000.0
2008-08-25 09:00:00,104.765,104.83,104.67,104.775,4252000000.0
2008-08-25 09:30:00,104.775,104.835,104.715,104.83,2749000000.0
2008-08-25 10:00:00,104.84,104.94,104.78,104.89,2144100000.0
2008-08-25 10:30:00,104.885,104.9,104.76,104.82,3411500000.0
2008-08-25 11:00:00,104.815,104.83,104.745,104.785,2255100000.0
2008-08-25 11:30:00,104.785,104.87,104.76,104.84,4102300001.0
2008-08-25 12:00:00,104.835,104.94,104.745,104.865,4021500000.0
2008-08-25 12:30:00,104.865,105.07,104.835,105.015,5648400000.0
2008-08-25 13:00:00,105.015,105.11,104.955,105.06,5997000000.0
2008-08-25 13:30:00,105.06,105.14,105.045,105.135,2528100000.0
2008-08-25 14:00:00,105.13,105.23,104.965,104.995,4741200000.0
2008-08-25 14:30:00,105.0,105.01,104.76,104.8,7559000000.0
2008-08-25 15:00:00,104.8,104.865,104.72,104.785,4929800000.0
2008-08-25 15:30:00,104.785,104.8,104.635,104.735,7250000003.0
2008-08-25 16:00:00,104.745,104.87,104.695,104.775,5796000000.0
2008-08-25 16:30:00,104.77,104.815,104.515,104.595,6706400000.0
2008-08-25 17:00:00,104.585,104.645,104.495,104.6,4557600000.0
2008-08-25 17:30:00,104.6,104.615,104.24,104.245,6565000000.0
2008-08-25 18:00:00,104.245,104.26,104.055,104.06,7729900000.0
2008-08-25 18:30:00,104.07,104.1,103.85,103.88,7085100000.0
2008-08-25 19:00:00,103.89,104.085,103.885,104.08,5368600000.0
2008-08-25 19:30:00,104.075,104.155,104.035,104.06,3751300000.0
2008-08-25 20:00:00,104.06,104.135,103.985,104.04,3368900000.0
2008-08-25 20:30:00,104.04,104.13,104.01,104.03,3050400000.0
2008-08-25 21:00:00,104.03,104.105,104.02,104.045,1587500000.0
2008-08-25 21:30:00,104.04,104.075,104.005,104.005,1817700000.0
2008-08-25 22:00:00,104.005,104.04,103.95,103.98,863500000.0
2008-08-25 22:30:00,103.98,104.005,103.855,103.94,2152800001.0
2008-08-25 23:00:00,103.945,103.985,103.88,103.985,1062199999.0
2008-08-25 23:30:00,103.98,104.1,103.98,104.015,1716300003.0
2008-08-26 00:00:00,104.02,104.135,104.01,104.12,1504500000.0
2008-08-26 00:30:00,104.115,104.125,103.965,104.035,2757200011.0
2008-08-26 01:00:00,104.035,104.04,103.895,103.96,2593900003.0
2008-08-26 01:30:00,103.955,104.065,103.71,103.965,5067900005.0
2008-08-26 02:00:00,103.97,104.05,103.885,103.955,5809800004.0
2008-08-26 02:30:00,103.95,104.115,103.93,104.04,2235700000.0
2008-08-26 03:00:00,104.035,104.09,103.985,104.07,1404900000.0
2008-08-26 03:30:00,104.075,104.085,103.97,104.04,1007300000.0
2008-08-26 04:00:00,104.035,104.16,104.015,104.045,1514800000.0
2008-08-26 04:30:00,104.045,104.055,103.975,104.03,830700000.0
2008-08-26 05:00:00,104.03,104.12,104.02,104.08,1595300000.0
2008-08-26 05:30:00,104.085,104.22,104.08,104.16,2959400000.0
2008-08-26 06:00:00,104.16,104.325,104.125,104.25,4550900000.0
2008-08-26 06:30:00,104.25,104.295,104.205,104.28,2714000000.0
2008-08-26 07:00:00,104.28,104.35,104.22,104.34,5007700000.0
2008-08-26 07:30:00,104.335,104.34,104.16,104.225,6022600000.0
2008-08-26 08:00:00,104.225,104.25,104.095,104.12,8756300000.0
2008-08-26 08:30:00,104.12,104.235,104.115,104.195,9287500001.0
2008-08-26 09:00:00,104.195,104.32,104.17,104.3,6241400000.0
2008-08-26 09:30:00,104.3,104.395,104.265,104.39,7259800000.0
2008-08-26 10:00:00,104.39,104.475,104.24,104.415,12521200000.0
2008-08-26 10:30:00,104.415,104.47,104.145,104.185,6547300000.0
2008-08-26 11:00:00,104.18,104.185,103.87,103.99,7504100000.0
2008-08-26 11:30:00,103.995,104.12,103.885,103.96,6315600000.0
2008-08-26 12:00:00,103.96,104.12,103.955,104.045,7058400000.0
2008-08-26 12:30:00,104.04,104.21,104.035,104.205,4228800000.0
2008-08-26 13:00:00,104.21,104.27,104.14,104.27,5017800000.0
2008-08-26 13:30:00,104.27,104.315,104.13,104.2,3214800000.0
2008-08-26 14:00:00,104.19,104.235,104.085,104.1,5769200000.0
2008-08-26 14:30:00,104.095,104.57,104.095,104.515,6228600000.0
2008-08-26 15:00:00,104.51,104.73,104.36,104.54,9290000000.0
2008-08-26 15:30:00,104.54,104.595,104.355,104.585,11378400000.0
2008-08-26 16:00:00,104.605,105.26,104.555,105.19,11062200001.0
2008-08-26 16:30:00,105.19,105.395,105.105,105.15,11123900001.0
2008-08-26 17:00:00,105.15,105.18,104.96,105.11,9787300002.0
2008-08-26 17:30:00,105.105,105.13,104.72,104.725,8588800000.0
2008-08-26 18:00:00,104.715,104.85,104.675,104.75,7156200001.0
2008-08-26 18:30:00,104.75,104.79,104.66,104.705,4411300000.0
2008-08-26 19:00:00,104.705,104.8,104.68,104.8,3538400000.0
2008-08-26 19:30:00,104.8,104.855,104.735,104.75,4218000000.0
2008-08-26 20:00:00,104.75,104.8,104.495,104.54,3916100000.0
2008-08-26 20:30:00,104.53,104.59,104.49,104.515,2956800000.0
2008-08-26 21:00:00,104.52,104.605,104.37,104.515,1693500000.0
2008-08-26 21:30:00,104.5,104.61,104.5,104.55,1663900000.0
2008-08-26 22:00:00,104.56,104.69,104.55,104.665,1294700000.0
2008-08-26 22:30:00,104.66,104.69,104.47,104.505,2092400000.0
2008-08-26 23:00:00,104.515,104.535,104.47,104.5,1785000000.0
2008-08-26 23:30:00,104.495,104.58,104.48,104.55,2913300000.0
2008-08-27 00:00:00,104.56,104.62,104.53,104.53,2661400000.0
2008-08-27 00:30:00,104.53,104.56,104.48,104.55,1491200000.0
2008-08-27 01:00:00,104.55,104.58,104.42,104.49,3303299998.0
2008-08-27 01:30:00,104.49,104.51,104.41,104.43,1172499999.0
2008-08-27 02:00:00,104.43,104.6,104.4,104.525,6508999993.0
2008-08-27 02:30:00,104.515,104.66,104.455,104.505,2277800000.0
2008-08-27 03:00:00,104.5,104.6,104.405,104.53,1728000000.0
2008-08-27 03:30:00,104.525,104.56,104.47,104.495,884200000.0
2008-08-27 04:00:00,104.495,104.57,104.485,104.555,991800000.0
2008-08-27 04:30:00,104.56,104.575,104.42,104.445,683300000.0
2008-08-27 05:00:00,104.445,104.5,104.41,104.43,702200000.0
2008-08-27 05:30:00,104.42,104.455,104.265,104.35,1554900000.0
2008-08-27 06:00:00,104.35,104.41,104.305,104.345,989100000.0
2008-08-27 06:30:00,104.345,104.4,104.22,104.31,1108100000.0
2008-08-27 07:00:00,104.31,104.38,104.27,104.31,1119400000.0
2008-08-27 07:30:00,104.305,104.39,104.25,104.36,1482500000.0
2008-08-27 08:00:00,104.365,104.485,104.25,104.42,3373400000.0
2008-08-27 08:30:00,104.415,104.465,104.315,104.4,9837500000.0
2008-08-27 09:00:00,104.4,104.57,104.37,104.54,8135200001.0
2008-08-27 09:30:00,104.54,104.6,104.335,104.37,10460700000.0
2008-08-27 10:00:00,104.365,104.405,104.035,104.115,10615800001.0
2008-08-27 10:30:00,104.11,104.31,104.095,104.22,9534200002.0
2008-08-27 11:00:00,104.22,104.265,104.11,104.2,4857400001.0
2008-08-27 11:30:00,104.195,104.24,104.115,104.185,3852600000.0
2008-08-27 12:00:00,104.185,104.24,104.095,104.19,7775900060.0
2008-08-27 12:30:00,104.19,104.315,104.125,104.275,6535099999.0
2008-08-27 13:00:00,104.27,104.33,104.15,104.23,4943600000.0
2008-08-27 13:30:00,104.23,104.395,104.175,104.395,4075500000.0
2008-08-27 14:00:00,104.395,104.575,104.3,104.51,9064300069.0
2008-08-27 14:30:00,104.51,104.885,104.51,104.79,15163100097.0
2008-08-27 15:00:00,104.79,104.885,104.685,104.835,8108900046.0
2008-08-27 15:30:00,104.84,104.885,104.685,104.735,4947000001.0
2008-08-27 16:00:00,104.74,104.95,104.74,104.84,8416500037.0
2008-08-27 16:30:00,104.845,104.98,104.715,104.725,13142399974.0
2008-08-27 17:00:00,104.72,104.79,104.685,104.72,6405000015.0
2008-08-27 17:30:00,104.72,104.755,104.555,104.645,7911900001.0
2008-08-27 18:00:00,104.64,104.795,104.605,104.765,5124200020.0
2008-08-27 18:30:00,104.765,104.805,104.67,104.705,3065500000.0
2008-08-27 19:00:00,104.705,104.72,104.605,104.71,3220800006.0
2008-08-27 19:30:00,104.705,104.77,104.63,104.75,3668900007.0
2008-08-27 20:00:00,104.75,104.75,104.62,104.655,8676600033.0
2008-08-27 20:30:00,104.66,104.725,104.535,104.62,5926899993.0
2008-08-27 21:00:00,104.62,104.7,104.6,104.64,2931499997.0
2008-08-27 21:30:00,104.645,104.705,104.62,104.7,3225799988.0
2008-08-27 22:00:00,104.7,104.7,104.535,104.59,4381400063.0
2008-08-27 22:30:00,104.62,104.695,104.59,104.65,6868400013.0
2008-08-27 23:00:00,104.65,104.7,104.56,104.625,1970499982.0
2008-08-27 23:30:00,104.63,104.63,104.52,104.52,1771500003.0
2008-08-28 00:00:00,104.545,104.655,104.535,104.605,2075900025.0
2008-08-28 00:30:00,104.605,104.64,104.575,104.61,1292100009.0
2008-08-28 01:00:00,104.605,104.63,104.505,104.525,1998500020.0
2008-08-28 01:30:00,104.525,104.58,104.49,104.57,2237399999.0
2008-08-28 02:00:00,104.57,104.615,104.535,104.59,3267800000.0
2008-08-28 02:30:00,104.585,104.655,104.5,104.65,1472100001.0
2008-08-28 03:00:00,104.645,104.735,104.625,104.69,4946899995.0
2008-08-28 03:30:00,104.69,104.905,104.645,104.9,4791200000.0
2008-08-28 04:00:00,104.9,104.905,104.78,104.87,4214100000.0
2008-08-28 04:30:00,104.87,104.875,104.775,104.8,2666100000.0
2008-08-28 05:00:00,104.8,104.815,104.69,104.71,2306500000.0
2008-08-28 05:30:00,104.705,104.775,104.59,104.59,3820400000.0
2008-08-28 06:00:00,104.605,104.625,104.52,104.59,4615500000.0
2008-08-28 06:30:00,104.585,104.585,104.325,104.48,6017700000.0
2008-08-28 07:00:00,104.48,104.505,104.345,104.43,5170600000.0
2008-08-28 07:30:00,104.425,104.455,104.285,104.39,5397499993.0
2008-08-28 08:00:00,104.395,104.43,104.21,104.315,9030500010.0
2008-08-28 08:30:00,104.315,104.335,104.09,104.2,11895000122.0
2008-08-28 09:00:00,104.2,104.3,104.13,104.17,8626600020.0
2008-08-28 09:30:00,104.17,104.25,104.07,104.135,8270900018.0
2008-08-28 10:00:00,104.14,104.22,104.08,104.19,11986600098.0
2008-08-28 10:30:00,104.19,104.245,104.08,104.23,13381800031.0
2008-08-28 11:00:00,104.23,104.3,104.13,104.27,6441300052.0
2008-08-28 11:30:00,104.27,104.365,104.235,104.285,7499900001.0
2008-08-28 12:00:00,104.285,104.49,104.235,104.465,7006900137.0
2008-08-28 12:30:00,104.46,104.48,104.295,104.415,2982800007.0
2008-08-28 13:00:00,104.41,104.585,104.36,104.575,3404600000.0
2008-08-28 13:30:00,104.58,104.71,104.53,104.585,4925500015.0
2008-08-28 14:00:00,104.59,104.61,104.315,104.34,7154200006.0
2008-08-28 14:30:00,104.355,104.62,104.315,104.595,7853400022.0
2008-08-28 15:00:00,104.59,104.605,104.18,104.26,14255900071.0
2008-08-28 15:30:00,104.255,104.495,104.255,104.275,9984300007.0
2008-08-28 16:00:00,104.275,104.34,104.19,104.295,6792800002.0
2008-08-28 16:30:00,104.285,104.42,103.965,103.99,11217700007.0
2008-08-28 17:00:00,103.985,104.13,103.89,103.975,18428600127.0
2008-08-28 17:30:00,103.975,104.115,103.93,104.05,11144399998.0
2008-08-28 18:00:00,104.05,104.165,104.035,104.105,5722099999.0
2008-08-28 18:30:00,104.105,104.17,104.095,104.15,12123100083.0
2008-08-28 19:00:00,104.15,104.2,104.0,104.08,8056100023.0
2008-08-28 19:30:00,104.08,104.155,104.05,104.14,6083400011.0
2008-08-28 20:00:00,104.13,104.15,104.035,104.105,5953900019.0
2008-08-28 20:30:00,104.105,104.225,104.01,104.17,4037900014.0
2008-08-28 21:00:00,104.17,104.17,104.06,104.09,7068899972.0
2008-08-28 21:30:00,104.11,104.19,104.09,104.15,4388200032.0
2008-08-28 22:00:00,104.145,104.205,104.09,104.11,3894699994.0
2008-08-28 22:30:00,104.11,104.135,104.025,104.12,1246100000.0
2008-08-28 23:00:00,104.12,104.26,104.12,104.145,3937300011.0
2008-08-28 23:30:00,104.105,104.15,104.095,104.12,4984099996.0
2008-08-29 00:00:00,104.12,104.12,104.055,104.12,3568600015.0
2008-08-29 00:30:00,104.12,104.13,104.07,104.12,5808699971.0
2008-08-29 01:00:00,104.12,104.215,104.08,104.13,1387899995.0
2008-08-29 01:30:00,104.11,104.16,104.02,104.055,1931200000.0
2008-08-29 02:00:00,104.06,104.17,104.06,104.09,2655100000.0
2008-08-29 02:30:00,104.09,104.145,103.945,103.98,5067200000.0
2008-08-29 03:00:00,103.98,104.03,103.875,103.885,4396200000.0
2008-08-29 03:30:00,103.88,103.905,103.735,103.81,5603700000.0
2008-08-29 04:00:00,103.805,103.9,103.765,103.835,3532900000.0
2008-08-29 04:30:00,103.84,103.885,103.775,103.82,2792500000.0
2008-08-29 05:00:00,103.815,103.84,103.75,103.78,1609100000.0
2008-08-29 05:30:00,103.775,103.81,103.77,103.78,861900000.0
2008-08-29 06:00:00,103.785,103.795,103.705,103.745,2151200000.0
2008-08-29 06:30:00,103.75,103.82,103.69,103.77,3074400000.0
2008-08-29 07:00:00,103.775,103.825,103.745,103.805,3231500000.0
2008-08-29 07:30:00,103.8,103.905,103.725,103.725,2739700000.0
2008-08-29 08:00:00,103.75,103.81,103.69,103.7,7468900095.0
2008-08-29 08:30:00,103.74,103.77,103.615,103.745,11560000086.0
2008-08-29 09:00:00,103.75,103.82,103.61,103.645,4021800000.0
2008-08-29 09:30:00,103.65,103.65,103.475,103.57,7983700124.0
2008-08-29 10:00:00,103.55,103.645,103.475,103.545,12459700108.0
2008-08-29 10:30:00,103.54,103.65,103.51,103.62,5701900041.0
2008-08-29 11:00:00,103.615,103.885,103.61,103.74,8366400034.0
2008-08-29 11:30:00,103.745,103.895,103.74,103.8,4495299995.0
2008-08-29 12:00:00,103.79,103.885,103.655,103.685,5664900002.0
2008-08-29 12:30:00,103.685,103.885,103.685,103.805,2285500001.0
2008-08-29 13:00:00,103.8,103.81,103.6,103.655,2625700000.0
2008-08-29 13:30:00,103.655,103.765,103.485,103.505,3013000000.0
2008-08-29 14:00:00,103.5,103.545,103.115,103.21,5025000000.0
2008-08-29 14:30:00,103.21,103.34,102.975,103.04,8409400000.0
2008-08-29 15:00:00,103.04,103.095,102.87,102.94,7112700000.0
2008-08-29 15:30:00,102.93,103.245,102.93,103.125,8541000000.0
2008-08-29 16:00:00,103.115,103.2,102.775,102.805,8444700000.0
2008-08-29 16:30:00,102.795,102.895,102.365,102.39,7613600000.0
2008-08-29 17:00:00,102.39,102.63,102.18,102.24,9042400001.0
2008-08-29 17:30:00,102.225,102.51,102.205,102.23,3416254000.0
2008-08-29 18:00:00,102.23,102.35,102.075,102.22,3979490000.0
2008-08-29 18:30:00,102.22,102.355,102.175,102.23,3074089002.0
2008-08-29 19:00:00,102.23,102.305,102.175,102.185,1955120000.0
2008-08-29 19:30:00,102.19,102.3,102.145,102.275,1539300001.0
2008-08-29 20:00:00,102.275,102.31,102.205,102.235,1822354000.0
2008-08-29 20:30:00,102.24,102.37,102.215,102.32,937227000.0
2008-08-29 21:00:00,102.33,102.47,102.315,102.44,1091981000.0
2008-08-29 21:30:00,102.44,102.475,102.38,102.45,1060201000.0
2008-08-29 22:00:00,102.44,102.505,102.345,102.35,2870399991.0
2008-08-29 22:30:00,102.36,102.385,102.135,102.245,2946799963.0
2008-08-31 23:00:00,102.01,102.065,101.9,102.02,2850299988.0
2008-08-31 23:30:00,102.01,102.045,101.97,101.99,1212199998.0
2008-09-01 00:00:00,101.99,102.0,101.855,101.91,1162199988.0
2008-09-01 00:30:00,101.91,102.09,101.875,102.02,1234420000.0
2008-09-01 01:00:00,102.01,102.15,101.93,101.95,867839995.0
2008-09-01 01:30:00,101.95,102.12,101.94,102.08,735300001.0
2008-09-01 02:00:00,102.08,102.24,102.07,102.095,1802000000.0
2008-09-01 02:30:00,102.09,102.175,101.99,102.08,1512900000.0
2008-09-01 03:00:00,102.08,102.085,101.645,101.755,2055000000.0
2008-09-01 03:30:00,101.75,101.755,101.47,101.55,2140927000.0
2008-09-01 04:00:00,101.555,101.585,101.35,101.5,1294700000.0
2008-09-01 04:30:00,101.5,101.615,101.45,101.615,2339800000.0
2008-09-01 05:00:00,101.61,101.7,101.555,101.56,3412300000.0
2008-09-01 05:30:00,101.555,101.64,101.515,101.58,2594100000.0
2008-09-01 06:00:00,101.585,101.665,101.56,101.63,2495327000.0
2008-09-01 06:30:00,101.63,101.715,101.61,101.66,3248520001.0
2008-09-01 07:00:00,101.66,101.73,101.58,101.665,2840900000.0
2008-09-01 07:30:00,101.665,101.725,101.63,101.7,2709720000.0
2008-09-01 08:00:00,101.7,101.75,101.57,101.57,5280800000.0
2008-09-01 08:30:00,101.57,101.595,101.35,101.5,4912500000.0
2008-09-01 09:00:00,101.5,101.53,101.315,101.355,4487434000.0
2008-09-01 09:30:00,101.355,101.4,100.845,100.935,8983840005.0
2008-09-01 10:00:00,100.94,101.14,100.91,101.09,6352826996.0
2008-09-01 10:30:00,101.09,101.26,101.07,101.15,6054447000.0
2008-09-01 11:00:00,101.15,101.3,101.13,101.18,3494135000.0
2008-09-01 11:30:00,101.19,101.22,100.985,101.16,4971440005.0
2008-09-01 12:00:00,101.16,101.43,101.135,101.4,6007527000.0
2008-09-01 12:30:00,101.39,101.49,101.26,101.33,6481800030.0
2008-09-01 13:00:00,101.32,101.385,101.13,101.34,5658440000.0
2008-09-01 13:30:00,101.34,101.34,101.08,101.24,3701900000.0
2008-09-01 14:00:00,101.24,101.345,101.11,101.27,4898100001.0
2008-09-01 14:30:00,101.28,101.295,101.1,101.12,3625800000.0
2008-09-01 15:00:00,101.12,101.425,101.11,101.36,8478827000.0
2008-09-01 15:30:00,101.36,101.62,101.3,101.36,4916140000.0
2008-09-01 16:00:00,101.365,101.52,101.225,101.3,2641327000.0
2008-09-01 16:30:00,101.3,101.38,101.105,101.13,3418219999.0
2008-09-01 17:00:00,101.135,101.255,101.11,101.2,2342500000.0
2008-09-01 17:30:00,101.2,101.35,101.165,101.31,2452500000.0
2008-09-01 18:00:00,101.315,101.37,101.205,101.365,6705300070.0
2008-09-01 18:30:00,101.375,101.395,101.265,101.29,3338100001.0
2008-09-01 19:00:00,101.29,101.33,101.26,101.28,1918000012.0
2008-09-01 19:30:00,101.28,101.3,101.135,101.16,1013400001.0
2008-09-01 20:00:00,101.16,101.31,101.145,101.21,1611947004.0
2008-09-01 20:30:00,101.225,101.29,101.21,101.27,679700001.0
2008-09-01 21:00:00,101.27,101.365,101.26,101.345,669380000.0
2008-09-01 21:30:00,101.35,101.37,101.32,101.355,111500000.0
2008-09-01 22:00:00,101.355,101.435,101.33,101.395,374100001.0
2008-09-01 22:30:00,101.385,101.395,101.235,101.305,652300000.0
2008-09-01 23:00:00,101.265,101.325,101.25,101.3,12868900006.0
2008-09-01 23:30:00,101.3,101.3,101.11,101.2,3548100009.0
2008-09-02 00:00:00,101.23,101.235,100.84,100.93,2118199998.0
2008-09-02 00:30:00,100.93,101.08,100.845,101.07,6676600054.0
2008-09-02 01:00:00,101.07,101.27,100.93,101.06,5965700027.0
2008-09-02 01:30:00,101.06,101.15,101.04,101.15,1775800008.0
2008-09-02 02:00:00,101.15,101.22,101.12,101.165,1834727001.0
2008-09-02 02:30:00,101.17,101.55,101.17,101.52,6381416055.0
2008-09-02 03:00:00,101.525,101.55,101.285,101.46,5203500000.0
2008-09-02 03:30:00,101.45,101.46,101.31,101.34,1931440000.0
2008-09-02 04:00:00,101.34,101.35,101.21,101.24,1452800000.0
2008-09-02 04:30:00,101.24,101.36,101.24,101.34,1282100000.0
2008-09-02 05:00:00,101.33,101.34,101.24,101.27,1104100000.0
2008-09-02 05:30:00,101.27,101.33,101.25,101.31,784200000.0
2008-09-02 06:00:00,101.31,101.32,101.195,101.25,1311600000.0
2008-09-02 06:30:00,101.25,101.49,101.235,101.315,4410600000.0
2008-09-02 07:00:00,101.315,101.37,101.11,101.18,6686327000.0
2008-09-02 07:30:00,101.175,101.22,100.97,101.01,4624500000.0
2008-09-02 08:00:00,101.01,101.13,100.9,100.995,3888490000.0
2008-09-02 08:30:00,101.0,101.22,100.91,100.91,6142680002.0
2008-09-02 09:00:00,100.915,101.08,100.86,101.03,5898980017.0
2008-09-02 09:30:00,101.035,101.14,100.91,100.97,3650620001.0
2008-09-02 10:00:00,100.97,101.24,100.96,101.18,6201188008.0
2008-09-02 10:30:00,101.18,101.33,101.12,101.3,3827953999.0
2008-09-02 11:00:00,101.3,101.34,101.22,101.3,3189007011.0
2008-09-02 11:30:00,101.3,101.665,101.18,101.665,7329635012.0
2008-09-02 12:00:00,101.65,101.77,101.6,101.625,3815460001.0
2008-09-02 12:30:00,101.615,101.74,101.49,101.64,2291782003.0
2008-09-02 13:00:00,101.64,101.73,101.525,101.66,2484700003.0
2008-09-02 13:30:00,101.66,102.03,101.62,101.94,3408366998.0
2008-09-02 14:00:00,101.94,102.1,101.83,101.83,2932574000.0
2008-09-02 14:30:00,101.82,101.89,101.63,101.63,3274167002.0
2008-09-02 15:00:00,101.63,101.97,101.6,101.92,4772388999.0
2008-09-02 15:30:00,101.92,102.1,101.78,101.87,4569827000.0
2008-09-02 16:00:00,101.87,102.07,101.65,101.7,5990127000.0
2008-09-02 16:30:00,101.71,101.84,101.54,101.56,4160054000.0
2008-09-02 17:00:00,101.56,101.92,101.55,101.89,3363600000.0
2008-09-02 17:30:00,101.89,101.92,101.68,101.72,3563300000.0
2008-09-02 18:00:00,101.72,101.74,101.55,101.56,2778607999.0
2008-09-02 18:30:00,101.56,101.79,101.54,101.69,2563400000.0
2008-09-02 19:00:00,101.685,101.92,101.68,101.78,1824789000.0
2008-09-02 19:30:00,101.78,101.89,101.69,101.76,1480400000.0
2008-09-02 20:00:00,101.75,101.79,101.565,101.63,3627667000.0
2008-09-02 20:30:00,101.63,101.67,101.49,101.66,2481393999.0
2008-09-02 21:00:00,101.66,101.865,101.63,101.79,1668723000.0
2008-09-02 21:30:00,101.78,101.84,101.71,101.71,1622800001.0
2008-09-02 22:00:00,101.71,101.76,101.65,101.68,738200000.0
2008-09-02 22:30:00,101.67,101.74,101.6,101.74,1138574001.0
2008-09-02 23:00:00,101.74,101.83,101.675,101.83,5040566963.0
2008-09-02 23:30:00,101.825,101.845,101.72,101.74,2172219998.0
2008-09-03 00:00:00,101.79,101.86,101.725,101.8,1338000003.0
2008-09-03 00:30:00,101.8,101.82,101.745,101.76,3220000009.0
2008-09-03 01:00:00,101.76,101.77,101.645,101.655,2474799946.0
2008-09-03 01:30:00,101.66,101.67,101.425,101.44,1783800003.0
2008-09-03 02:00:00,101.44,101.65,101.36,101.63,5451099999.0
2008-09-03 02:30:00,101.63,101.855,101.63,101.715,7197600001.0
2008-09-03 03:00:00,101.72,101.765,101.55,101.6,5536900000.0
2008-09-03 03:30:00,101.6,101.86,101.57,101.815,3115699999.0
2008-09-03 04:00:00,101.82,101.86,101.73,101.8,5012100000.0
2008-09-03 04:30:00,101.8,101.81,101.69,101.71,2394700000.0
2008-09-03 05:00:00,101.71,101.72,101.66,101.72,1651700000.0
2008-09-03 05:30:00,101.72,101.76,101.61,101.66,3555400000.0
2008-09-03 06:00:00,101.655,101.68,101.43,101.56,4126627002.0
2008-09-03 06:30:00,101.57,101.64,101.49,101.6,3975900006.0
2008-09-03 07:00:00,101.6,101.62,101.44,101.51,3589028000.0
2008-09-03 07:30:00,101.51,101.57,101.42,101.51,2221181000.0
2008-09-03 08:00:00,101.51,101.75,101.51,101.58,4779600000.0
2008-09-03 08:30:00,101.58,101.61,101.47,101.55,4672206000.0
2008-09-03 09:00:00,101.54,101.72,101.54,101.645,4755374028.0
2008-09-03 09:30:00,101.64,101.73,101.47,101.48,4393100000.0
2008-09-03 10:00:00,101.49,101.54,101.23,101.255,4392381000.0
2008-09-03 10:30:00,101.25,101.3,100.97,101.11,3834160898.0
2008-09-03 11:00:00,101.11,101.18,100.96,101.07,3410660000.0
2008-09-03 11:30:00,101.07,101.09,100.69,100.73,3610367000.0
2008-09-03 12:00:00,100.725,101.01,100.71,100.95,2799927000.0
2008-09-03 12:30:00,100.96,101.045,100.82,100.98,2348220000.0
2008-09-03 13:00:00,100.98,101.01,100.8,100.83,2443400000.0
2008-09-03 13:30:00,100.83,100.92,100.8,100.85,3622526999.0
2008-09-03 14:00:00,100.84,101.33,100.79,101.19,5316800000.0
2008-09-03 14:30:00,101.19,101.39,101.18,101.3,4929500004.0
2008-09-03 15:00:00,101.315,102.26,101.15,102.2,5965929000.0
2008-09-03 15:30:00,102.21,102.62,102.15,102.3,6520788003.0
2008-09-03 16:00:00,102.305,102.385,101.98,102.02,6522699997.0
2008-09-03 16:30:00,102.02,102.12,101.935,101.99,4736939024.0
2008-09-03 17:00:00,101.99,102.13,101.89,101.99,6720368009.0
2008-09-03 17:30:00,101.98,102.11,101.9,101.97,5159414000.0
2008-09-03 18:00:00,101.99,102.045,101.91,101.95,10628061071.0
2008-09-03 18:30:00,101.95,102.01,101.89,101.97,13767600173.0
2008-09-03 19:00:00,101.97,102.05,101.92,102.03,6582974064.0
2008-09-03 19:30:00,102.03,102.04,101.91,101.95,6280567072.0
2008-09-03 20:00:00,101.95,101.98,101.755,101.85,5789928024.0
2008-09-03 20:30:00,101.85,101.975,101.805,101.975,10021540021.0
2008-09-03 21:00:00,101.975,102.0,101.84,101.87,4121348021.0
2008-09-03 21:30:00,101.86,102.01,101.83,101.97,4614996009.0
2008-09-03 22:00:00,101.97,102.03,101.88,101.99,4432254011.0
2008-09-03 22:30:00,101.98,101.99,101.85,101.88,3474575018.0
2008-09-03 23:00:00,101.89,102.07,101.88,102.05,2007653980.0
2008-09-03 23:30:00,102.05,102.05,101.95,101.95,1827699991.0
2008-09-04 00:00:00,101.95,102.015,101.95,101.96,1689700000.0
2008-09-04 00:30:00,101.96,102.05,101.87,102.0,2519699995.0
2008-09-04 01:00:00,102.0,102.045,101.945,101.99,2774019999.0
2008-09-04 01:30:00,101.99,102.12,101.935,102.07,1277347000.0
2008-09-04 02:00:00,102.07,102.14,101.995,102.07,4939600001.0
2008-09-04 02:30:00,102.06,102.11,101.98,102.03,2895500000.0
2008-09-04 03:00:00,102.04,102.04,101.77,101.8,4121900001.0
2008-09-04 03:30:00,101.8,101.9,101.67,101.71,3102140001.0
2008-09-04 04:00:00,101.715,101.77,101.66,101.76,3435527002.0
2008-09-04 04:30:00,101.75,101.89,101.75,101.84,2309100001.0
2008-09-04 05:00:00,101.84,101.855,101.71,101.8,1965400000.0
2008-09-04 05:30:00,101.805,101.89,101.72,101.795,2429800000.0
2008-09-04 06:00:00,101.79,101.79,101.685,101.705,1750600000.0
2008-09-04 06:30:00,101.7,101.81,101.67,101.77,1526436000.0
2008-09-04 07:00:00,101.78,101.81,101.71,101.79,2090100000.0
2008-09-04 07:30:00,101.79,101.88,101.71,101.84,3504900000.0
2008-09-04 08:00:00,101.84,102.055,101.76,101.85,8622054015.0
2008-09-04 08:30:00,101.855,102.07,101.855,102.055,6108877000.0
2008-09-04 09:00:00,102.055,102.64,102.035,102.6,6949933000.0
2008-09-04 09:30:00,102.6,102.87,102.48,102.61,8149022007.0
2008-09-04 10:00:00,102.61,102.65,102.515,102.63,10734407027.0
2008-09-04 10:30:00,102.63,102.655,102.4,102.49,10024107092.0
2008-09-04 11:00:00,102.5,102.6,102.395,102.4,6858367043.0
2008-09-04 11:30:00,102.39,102.42,102.085,102.15,11957660028.0
2008-09-04 12:00:00,102.15,102.17,102.02,102.04,7270887045.0
2008-09-04 12:30:00,102.03,102.13,101.9,101.965,3786823999.0
2008-09-04 13:00:00,101.97,102.17,101.92,102.05,4288880998.0
2008-09-04 13:30:00,102.02,102.19,102.005,102.12,5389280028.0
2008-09-04 14:00:00,102.11,102.32,102.01,102.12,5247634026.0
2008-09-04 14:30:00,102.125,102.28,101.995,102.26,9552607006.0
2008-09-04 15:00:00,102.27,102.27,102.04,102.07,7752847050.0
2008-09-04 15:30:00,102.07,102.18,101.885,101.9,6990947002.0
2008-09-04 16:00:00,101.9,101.995,101.7,101.71,8782308042.0
2008-09-04 16:30:00,101.705,101.71,101.395,101.525,12798952071.0
2008-09-04 17:00:00,101.515,101.64,100.99,101.16,4817641007.0
2008-09-04 17:30:00,101.16,101.38,100.94,101.27,4257154003.0
2008-09-04 18:00:00,101.27,101.36,101.15,101.33,2999300000.0
2008-09-04 18:30:00,101.31,101.31,100.935,101.01,7869500005.0
2008-09-04 19:00:00,101.0,101.01,100.765,100.855,10200500001.0
2008-09-04 19:30:00,100.855,100.88,100.65,100.84,12070100006.0
2008-09-04 20:00:00,100.84,100.85,100.46,100.525,14163299990.0
2008-09-04 20:30:00,100.53,100.55,100.23,100.25,14386500032.0
2008-09-04 21:00:00,100.25,100.41,100.165,100.28,15164500011.0
2008-09-04 21:30:00,100.28,100.31,100.075,100.075,9878000005.0
2008-09-04 22:00:00,100.09,100.165,100.04,100.11,10849799984.0
2008-09-04 22:30:00,100.11,100.255,100.075,100.1,5729999998.0
2008-09-04 23:00:00,100.1,100.175,99.115,99.12,1918900000.0
2008-09-04 23:30:00,99.135,99.53,99.01,99.31,6364999952.0
2008-09-05 00:00:00,99.38,99.38,98.59,99.14,6629300007.0
2008-09-05 00:30:00,99.15,99.79,99.06,99.77,7432099982.0
2008-09-05 01:00:00,99.77,99.94,99.47,99.75,12145600007.0
2008-09-05 01:30:00,99.75,99.92,99.59,99.64,20626200079.0
2008-09-05 02:00:00,99.64,99.84,99.6,99.77,17859600202.0
2008-09-05 02:30:00,99.77,99.86,99.67,99.77,12460799987.0
2008-09-05 03:00:00,99.77,100.02,99.59,99.97,26264700121.0
2008-09-05 03:30:00,99.96,100.52,99.93,100.16,38353700286.0
2008-09-05 04:00:00,100.16,100.31,100.095,100.19,17681900033.0
2008-09-05 04:30:00,100.19,100.26,100.11,100.13,17773600099.0
2008-09-05 05:00:00,100.13,100.14,99.84,99.94,19255300086.0
2008-09-05 05:30:00,99.94,100.13,99.93,99.96,17970000127.0
2008-09-05 06:00:00,99.96,100.02,99.86,99.91,13913900085.0
2008-09-05 06:30:00,99.91,99.94,99.82,99.915,16355800073.0
2008-09-05 07:00:00,99.915,99.975,99.78,99.935,14788000002.0
2008-09-05 07:30:00,99.94,99.94,99.78,99.81,21791600015.0
2008-09-05 08:00:00,99.83,100.135,99.75,100.12,8873500038.0
2008-09-05 08:30:00,100.125,100.21,99.825,99.85,10922300031.0
2008-09-05 09:00:00,99.85,100.01,99.78,99.96,10582400096.0
2008-09-05 09:30:00,99.96,100.01,99.635,99.665,11068600035.0
2008-09-05 10:00:00,99.66,99.735,99.19,99.25,17202300001.0
2008-09-05 10:30:00,99.245,99.55,99.2,99.39,15227900013.0
2008-09-05 11:00:00,99.38,99.515,99.26,99.49,12828200018.0
2008-09-05 11:30:00,99.5,99.655,99.47,99.52,15434400056.0
2008-09-05 12:00:00,99.52,99.56,99.255,99.515,13502700039.0
2008-09-05 12:30:00,99.515,99.75,99.405,99.68,13093000026.0
2008-09-05 13:00:00,99.68,99.865,99.535,99.62,12006400000.0
2008-09-05 13:30:00,99.62,99.81,99.59,99.75,9583700040.0
2008-09-05 14:00:00,99.76,99.825,99.615,99.76,13223100092.0
2008-09-05 14:30:00,99.76,100.24,99.105,99.84,12086000046.0
2008-09-05 15:00:00,99.845,100.71,99.84,100.45,18164700070.0
2008-09-05 15:30:00,100.45,100.63,100.16,100.21,18216600014.0
2008-09-05 16:00:00,100.16,100.195,99.58,99.62,15817999993.0
2008-09-05 16:30:00,99.61,100.11,99.55,99.88,10993000004.0
2008-09-05 17:00:00,99.89,100.25,99.86,100.18,5892099998.0
2008-09-05 17:30:00,100.18,100.76,100.13,100.54,6985199998.0
2008-09-05 18:00:00,100.54,100.65,100.265,100.39,5705799998.0
2008-09-05 18:30:00,100.38,100.5,100.34,100.46,8495699998.0
2008-09-05 19:00:00,100.47,100.62,100.46,100.54,7418599986.0
2008-09-05 19:30:00,100.515,100.62,100.42,100.52,6256599975.0
2008-09-05 20:00:00,100.52,100.59,100.41,100.5,3030200000.0
2008-09-05 20:30:00,100.5,100.68,100.45,100.68,2296100000.0
2008-09-05 21:00:00,100.67,100.72,100.59,100.65,2624700002.0
2008-09-05 21:30:00,100.65,100.96,100.65,100.82,8684999993.0
2008-09-05 22:00:00,100.82,100.97,100.74,100.97,5560899999.0
2008-09-05 22:30:00,100.97,101.36,100.94,101.36,12736500026.0
2008-09-07 23:00:00,102.625,102.695,102.555,102.615,323000000.0
2008-09-07 23:30:00,102.615,103.06,102.615,103.06,1245300012.0
2008-09-08 00:00:00,103.06,103.24,102.33,102.34,4173400025.0
2008-09-08 00:30:00,102.355,102.8,102.33,102.405,2887500007.0
2008-09-08 01:00:00,102.41,102.445,102.15,102.29,7009499976.0
2008-09-08 01:30:00,102.29,102.68,102.16,102.52,12786099993.0
2008-09-08 02:00:00,102.52,102.62,102.28,102.41,14122099898.0
2008-09-08 02:30:00,102.43,102.64,102.31,102.51,7161640108.0
2008-09-08 03:00:00,102.51,102.6,102.41,102.5,4982900021.0
2008-09-08 03:30:00,102.49,102.57,102.41,102.55,1930200004.0
2008-09-08 04:00:00,102.54,102.81,102.54,102.63,4066247300.0
2008-09-08 04:30:00,102.63,102.93,102.565,102.93,1374947250.0
2008-09-08 05:00:00,102.92,103.15,102.825,103.11,1490517251.0
2008-09-08 05:30:00,103.105,103.15,102.805,102.99,1554151750.0
2008-09-08 06:00:00,102.99,103.04,102.715,102.75,3700800000.0
2008-09-08 06:30:00,102.745,102.905,102.745,102.905,1223300000.0
2008-09-08 07:00:00,102.9,102.93,102.79,102.795,1363247250.0
2008-09-08 07:30:00,102.795,102.92,102.685,102.92,3841100000.0
2008-09-08 08:00:00,102.915,102.95,102.395,102.51,13013776763.0
2008-09-08 08:30:00,102.51,102.56,102.34,102.41,18147913336.0
2008-09-08 09:00:00,102.42,102.64,102.36,102.555,10777799509.0
2008-09-08 09:30:00,102.555,102.85,102.54,102.73,12813645083.0
2008-09-08 10:00:00,102.74,102.97,102.39,102.46,9423494502.0
2008-09-08 10:30:00,102.48,102.7,102.3,102.315,5317640000.0
2008-09-08 11:00:00,102.32,102.455,102.135,102.22,11669300000.0
2008-09-08 11:30:00,102.22,102.28,102.03,102.075,5003900000.0
2008-09-08 12:00:00,102.06,102.13,101.845,101.985,5239200000.0
2008-09-08 12:30:00,101.985,102.32,101.78,102.29,4230500001.0
2008-09-08 13:00:00,102.295,102.4,102.11,102.15,3754100000.0
2008-09-08 13:30:00,102.145,102.35,102.14,102.24,2982100000.0
2008-09-08 14:00:00,102.24,102.38,102.14,102.24,5375400000.0
2008-09-08 14:30:00,102.24,102.39,102.125,102.27,5178100000.0
2008-09-08 15:00:00,102.27,102.45,102.16,102.22,4034300001.0
2008-09-08 15:30:00,102.22,102.23,101.81,101.845,5253999999.0
2008-09-08 16:00:00,101.845,102.015,101.72,101.86,5043400000.0
2008-09-08 16:30:00,101.86,102.0,101.34,101.35,4084800000.0
2008-09-08 17:00:00,101.34,101.58,101.2,101.26,5680100000.0
2008-09-08 17:30:00,101.26,101.41,100.85,100.94,4678600000.0
2008-09-08 18:00:00,100.94,101.125,100.74,100.94,4547300000.0
2008-09-08 18:30:00,100.94,101.13,100.91,100.99,3742100000.0
2008-09-08 19:00:00,100.99,101.03,100.83,100.94,4332500000.0
2008-09-08 19:30:00,100.94,101.0,100.67,100.76,6025299999.0
2008-09-08 20:00:00,100.76,101.05,100.76,101.01,4942000000.0
2008-09-08 20:30:00,101.01,101.185,100.925,101.15,3200100000.0
2008-09-08 21:00:00,101.15,101.26,101.015,101.2,2452800000.0
2008-09-08 21:30:00,101.2,101.51,101.12,101.51,3032500000.0
2008-09-08 22:00:00,101.5,101.985,101.4,101.975,2535700000.0
2008-09-08 22:30:00,101.975,101.975,101.6,101.65,4279199999.0
2008-09-08 23:00:00,101.65,101.73,101.37,101.635,7687700134.0
2008-09-08 23:30:00,101.65,101.69,101.38,101.43,8617400087.0
2008-09-09 00:00:00,101.43,101.47,101.2,101.4,4284100032.0
2008-09-09 00:30:00,101.41,101.535,101.39,101.49,8006200054.0
2008-09-09 01:00:00,101.49,101.515,101.28,101.45,4753000024.0
2008-09-09 01:30:00,101.44,101.56,101.325,101.36,4224000015.0
2008-09-09 02:00:00,101.38,101.47,101.1,101.155,6104400008.0
2008-09-09 02:30:00,101.155,101.22,100.87,100.985,3424900002.0
2008-09-09 03:00:00,100.985,100.985,100.655,100.85,6049700002.0
2008-09-09 03:30:00,100.84,100.89,100.75,100.76,3035400002.0
2008-09-09 04:00:00,100.76,100.81,100.61,100.68,2569200000.0
2008-09-09 04:30:00,100.69,100.71,100.425,100.545,7343899997.0
2008-09-09 05:00:00,100.54,100.91,100.54,100.85,2618900000.0
2008-09-09 05:30:00,100.855,100.855,100.515,100.77,2288500001.0
2008-09-09 06:00:00,100.77,100.825,100.68,100.695,954600000.0
2008-09-09 06:30:00,100.7,100.78,100.64,100.69,1132000000.0
2008-09-09 07:00:00,100.695,100.74,100.55,100.7,1238200000.0
2008-09-09 07:30:00,100.705,100.85,100.68,100.805,2590500000.0
2008-09-09 08:00:00,100.8,101.085,100.78,101.07,7678999999.0
2008-09-09 08:30:00,101.07,101.275,100.92,101.17,7863300000.0
2008-09-09 09:00:00,101.2,101.39,100.945,101.23,7511999996.0
2008-09-09 09:30:00,101.23,101.48,101.125,101.18,6723599999.0
2008-09-09 10:00:00,101.18,101.26,101.07,101.17,4783600000.0
2008-09-09 10:30:00,101.17,101.29,100.935,101.27,4522000000.0
2008-09-09 11:00:00,101.28,101.63,101.215,101.56,5741000000.0
2008-09-09 11:30:00,101.56,101.85,101.5,101.53,6865600000.0
2008-09-09 12:00:00,101.53,101.88,101.525,101.835,5448300000.0
2008-09-09 12:30:00,101.835,101.95,101.72,101.82,4675399999.0
2008-09-09 13:00:00,101.81,101.81,101.5,101.58,7863200000.0
2008-09-09 13:30:00,101.58,101.765,101.53,101.57,5043800000.0
2008-09-09 14:00:00,101.58,101.77,101.55,101.66,3870800000.0
2008-09-09 14:30:00,101.66,101.67,101.21,101.37,3294900000.0
2008-09-09 15:00:00,101.37,101.39,101.03,101.13,2860800000.0
2008-09-09 15:30:00,101.13,101.215,100.89,101.19,7823699970.0
2008-09-09 16:00:00,101.19,101.345,100.865,100.91,9420900000.0
2008-09-09 16:30:00,100.91,101.05,100.58,100.67,8840699999.0
2008-09-09 17:00:00,100.67,100.76,100.27,100.66,11070799999.0
2008-09-09 17:30:00,100.66,100.69,100.27,100.3,7484900001.0
2008-09-09 18:00:00,100.3,100.58,100.24,100.51,5142200000.0
2008-09-09 18:30:00,100.515,100.82,100.47,100.77,4399900000.0
2008-09-09 19:00:00,100.77,101.035,100.645,100.81,4425300002.0
2008-09-09 19:30:00,100.805,100.82,100.485,100.5,4317600004.0
2008-09-09 20:00:00,100.5,100.55,100.105,100.35,8546000000.0
2008-09-09 20:30:00,100.35,100.35,100.075,100.18,4444800000.0
2008-09-09 21:00:00,100.18,100.3,100.09,100.21,4193600000.0
2008-09-09 21:30:00,100.21,100.265,99.96,100.02,4992800000.0
2008-09-09 22:00:00,100.03,100.12,99.74,99.77,4295199999.0
2008-09-09 22:30:00,99.77,99.885,99.55,99.66,5495900001.0
2008-09-09 23:00:00,99.665,99.855,99.555,99.71,9060899834.0
2008-09-09 23:30:00,99.71,99.825,99.53,99.64,4470499886.0
2008-09-10 00:00:00,99.64,100.08,99.47,100.05,7838199959.0
2008-09-10 00:30:00,100.05,100.28,100.01,100.23,6768800017.0
2008-09-10 01:00:00,100.23,100.26,100.09,100.14,4015500012.0
2008-09-10 01:30:00,100.14,100.14,99.83,99.86,4726400011.0
2008-09-10 02:00:00,99.86,100.15,99.79,99.98,3679400003.0
2008-09-10 02:30:00,99.94,100.11,99.82,100.04,2455600016.0
2008-09-10 03:00:00,100.05,100.36,99.915,100.21,4672300000.0
2008-09-10 03:30:00,100.21,100.36,100.12,100.2,4269899996.0
2008-09-10 04:00:00,100.2,100.26,100.07,100.22,1641400000.0
2008-09-10 04:30:00,100.22,100.36,100.2,100.28,1264500000.0
2008-09-10 05:00:00,100.28,100.48,100.22,100.45,1629700000.0
2008-09-10 05:30:00,100.46,100.47,100.365,100.44,666800000.0
2008-09-10 06:00:00,100.44,100.45,100.265,100.365,1760700000.0
2008-09-10 06:30:00,100.375,100.48,100.285,100.38,1077700000.0
2008-09-10 07:00:00,100.39,100.73,100.25,100.71,5374999932.0
2008-09-10 07:30:00,100.71,100.86,100.095,100.145,3328300000.0
2008-09-10 08:00:00,100.145,100.63,100.145,100.62,3897000000.0
2008-09-10 08:30:00,100.61,100.79,100.54,100.66,3154100000.0
2008-09-10 09:00:00,100.66,100.69,100.235,100.51,5644600001.0
2008-09-10 09:30:00,100.51,100.63,100.41,100.47,9728900000.0
2008-09-10 10:00:00,100.47,100.81,100.45,100.67,10367000000.0
2008-09-10 10:30:00,100.67,100.74,100.55,100.61,5712600000.0
2008-09-10 11:00:00,100.62,100.67,100.47,100.57,3330100000.0
2008-09-10 11:30:00,100.57,100.62,100.4,100.47,8412299999.0
2008-09-10 12:00:00,100.47,100.47,100.28,100.35,7240000000.0
2008-09-10 12:30:00,100.35,100.5,100.345,100.46,2889500000.0
2008-09-10 13:00:00,100.46,100.61,100.29,100.5,5918000000.0
2008-09-10 13:30:00,100.495,100.575,99.75,99.82,10900499999.0
2008-09-10 14:00:00,99.82,100.22,99.525,100.105,13944700000.0
2008-09-10 14:30:00,100.1,100.53,99.995,100.45,12969600000.0
2008-09-10 15:00:00,100.45,100.88,100.405,100.6,11175400000.0
2008-09-10 15:30:00,100.6,100.77,100.45,100.64,9486700000.0
2008-09-10 16:00:00,100.64,100.75,100.47,100.47,6367700000.0
2008-09-10 16:30:00,100.47,100.74,100.29,100.57,5752900000.0
2008-09-10 17:00:00,100.57,100.61,100.19,100.29,6716000000.0
2008-09-10 17:30:00,100.29,100.59,100.18,100.46,5364000000.0
2008-09-10 18:00:00,100.45,100.55,100.26,100.37,3478500000.0
2008-09-10 18:30:00,100.365,100.63,100.365,100.62,2565100000.0
2008-09-10 19:00:00,100.62,100.67,100.56,100.61,2879200000.0
2008-09-10 19:30:00,100.61,100.89,100.59,100.7,5094700000.0
2008-09-10 20:00:00,100.7,100.935,100.58,100.81,4187699999.0
2008-09-10 20:30:00,100.82,100.9,100.67,100.7,2404500000.0
2008-09-10 21:00:00,100.71,100.8,100.54,100.74,2955499999.0
2008-09-10 21:30:00,100.75,100.76,100.48,100.52,2835800000.0
2008-09-10 22:00:00,100.51,100.59,100.435,100.46,3640200004.0
2008-09-10 22:30:00,100.46,100.57,100.36,100.5,2458499999.0
2008-09-10 23:00:00,100.5,100.58,100.05,100.22,5112200087.0
2008-09-10 23:30:00,100.22,100.4,100.09,100.3,2278299999.0
2008-09-11 00:00:00,100.3,100.38,100.235,100.32,1703500003.0
2008-09-11 00:30:00,100.32,100.42,100.25,100.345,970100000.0
2008-09-11 01:00:00,100.345,100.44,100.04,100.085,7137999991.0
2008-09-11 01:30:00,100.085,100.135,99.935,99.97,11498600016.0
2008-09-11 02:00:00,99.96,100.06,99.89,100.01,5376800003.0
2008-09-11 02:30:00,100.005,100.02,99.82,99.965,2097599997.0
2008-09-11 03:00:00,99.97,100.0,99.925,99.93,1306400001.0
2008-09-11 03:30:00,99.935,100.14,99.93,100.1,5752600026.0
2008-09-11 04:00:00,100.1,100.14,99.97,100.01,1954200001.0
2008-09-11 04:30:00,100.01,100.06,99.97,100.0,852400000.0
2008-09-11 05:00:00,100.0,100.01,99.89,99.95,611000000.0
2008-09-11 05:30:00,99.94,99.97,99.84,99.9,1125600000.0
2008-09-11 06:00:00,99.9,99.985,99.88,99.93,4865499985.0
2008-09-11 06:30:00,99.93,99.94,99.885,99.93,1173600000.0
2008-09-11 07:00:00,99.935,99.935,99.855,99.855,960000000.0
2008-09-11 07:30:00,99.86,99.96,99.78,99.83,1695100000.0
2008-09-11 08:00:00,99.835,100.07,99.8,99.95,2169700000.0
2008-09-11 08:30:00,99.95,99.96,99.685,99.73,2576600000.0
2008-09-11 09:00:00,99.73,99.74,99.495,99.66,8212800000.0
2008-09-11 09:30:00,99.67,99.67,99.41,99.64,8071200000.0
2008-09-11 10:00:00,99.625,99.88,99.58,99.68,7848900000.0
2008-09-11 10:30:00,99.675,99.675,99.33,99.45,11427700001.0
2008-09-11 11:00:00,99.45,99.51,99.25,99.34,10505400000.0
2008-09-11 11:30:00,99.34,99.38,99.22,99.31,9528100000.0
2008-09-11 12:00:00,99.31,99.43,99.265,99.39,7709000000.0
2008-09-11 12:30:00,99.39,99.58,99.365,99.445,11082500003.0
2008-09-11 13:00:00,99.445,99.615,99.325,99.395,10980699999.0
2008-09-11 13:30:00,99.395,99.45,99.135,99.33,13683199999.0
2008-09-11 14:00:00,99.325,99.6,99.23,99.25,16020199998.0
2008-09-11 14:30:00,99.26,99.545,99.05,99.07,18530099998.0
2008-09-11 15:00:00,99.07,99.14,98.87,99.1,12113400000.0
2008-09-11 15:30:00,99.105,99.17,98.54,98.72,11584600000.0
2008-09-11 16:00:00,98.72,98.82,98.475,98.7,12342000001.0
2008-09-11 16:30:00,98.7,99.015,98.58,98.77,10155900000.0
2008-09-11 17:00:00,98.77,98.875,98.355,98.45,10657300000.0
2008-09-11 17:30:00,98.45,98.9,98.45,98.75,10845699999.0
2008-09-11 18:00:00,98.75,99.12,98.75,98.915,6341200001.0
2008-09-11 18:30:00,98.91,98.96,98.66,98.875,4391900000.0
2008-09-11 19:00:00,98.87,98.9,98.42,98.49,3383500000.0
2008-09-11 19:30:00,98.49,98.935,98.48,98.87,3130800000.0
2008-09-11 20:00:00,98.88,99.04,98.82,98.99,3943800000.0
2008-09-11 20:30:00,99.0,99.03,98.89,98.97,3315800004.0
2008-09-11 21:00:00,98.97,99.26,98.92,98.96,3396400001.0
2008-09-11 21:30:00,98.95,99.59,98.87,99.5,3927199998.0
2008-09-11 22:00:00,99.5,99.53,99.1,99.38,4510700002.0
2008-09-11 22:30:00,99.39,99.67,99.335,99.66,2277700000.0
2008-09-11 23:00:00,99.625,99.94,99.545,99.81,14625100028.0
2008-09-11 23:30:00,99.81,99.92,99.65,99.715,4975800040.0
2008-09-12 00:00:00,99.73,99.82,99.39,99.39,1254600000.0
2008-09-12 00:30:00,99.39,99.53,99.39,99.47,2777500004.0
2008-09-12 01:00:00,99.47,99.71,99.46,99.51,3876500002.0
2008-09-12 01:30:00,99.5,99.715,99.41,99.69,4556799995.0
2008-09-12 02:00:00,99.68,99.87,99.66,99.75,3295199996.0
2008-09-12 02:30:00,99.76,99.8,99.555,99.69,1928100002.0
2008-09-12 03:00:00,99.69,99.69,99.515,99.59,1305499999.0
2008-09-12 03:30:00,99.585,99.715,99.585,99.69,1457000000.0
2008-09-12 04:00:00,99.69,99.765,99.63,99.725,1022500000.0
2008-09-12 04:30:00,99.715,99.78,99.71,99.74,1520200000.0
2008-09-12 05:00:00,99.74,99.74,99.61,99.7,1596400000.0
2008-09-12 05:30:00,99.7,99.71,99.58,99.63,985800000.0
2008-09-12 06:00:00,99.635,99.73,99.615,99.69,854700000.0
2008-09-12 06:30:00,99.69,99.87,99.68,99.87,1133300003.0
2008-09-12 07:00:00,99.87,99.88,99.765,99.855,795700000.0
2008-09-12 07:30:00,99.85,100.05,99.835,99.98,1210100000.0
2008-09-12 08:00:00,99.98,100.11,99.87,100.07,2327800000.0
2008-09-12 08:30:00,100.07,100.44,100.05,100.43,5340099997.0
2008-09-12 09:00:00,100.425,100.77,100.385,100.57,7138700000.0
2008-09-12 09:30:00,100.57,100.62,100.37,100.405,5526600000.0
2008-09-12 10:00:00,100.41,100.72,100.39,100.7,5852700000.0
2008-09-12 10:30:00,100.7,100.79,100.59,100.77,3462100000.0
2008-09-12 11:00:00,100.76,100.77,100.48,100.51,6103000000.0
2008-09-12 11:30:00,100.51,100.58,100.43,100.475,3480400000.0
2008-09-12 12:00:00,100.49,100.56,100.295,100.34,4944300000.0
2008-09-12 12:30:00,100.34,100.39,100.1,100.2,3949300000.0
2008-09-12 13:00:00,100.2,100.26,100.03,100.11,5817300000.0
2008-09-12 13:30:00,100.11,100.18,99.955,100.1,7497100000.0
2008-09-12 14:00:00,100.11,100.59,100.07,100.48,7980499998.0
2008-09-12 14:30:00,100.465,100.53,100.1,100.52,7073500000.0
2008-09-12 15:00:00,100.51,100.54,100.14,100.26,6960100000.0
2008-09-12 15:30:00,100.28,100.48,100.17,100.24,8815499999.0
2008-09-12 16:00:00,100.24,100.88,100.185,100.83,6843199998.0
2008-09-12 16:30:00,100.84,101.15,100.69,100.91,5716099998.0
2008-09-12 17:00:00,100.9,101.66,100.85,101.66,5096700000.0
2008-09-12 17:30:00,101.66,101.665,101.18,101.335,5383600000.0
2008-09-12 18:00:00,101.34,101.47,101.225,101.4,3483700000.0
2008-09-12 18:30:00,101.4,101.58,101.22,101.22,3083200000.0
2008-09-12 19:00:00,101.22,101.46,101.155,101.39,2900300000.0
2008-09-12 19:30:00,101.39,101.48,101.25,101.355,2676800000.0
2008-09-12 20:00:00,101.345,101.405,101.145,101.35,2857700000.0
2008-09-12 20:30:00,101.35,101.635,101.34,101.61,3229000000.0
2008-09-12 21:00:00,101.63,101.72,101.54,101.66,1922700000.0
2008-09-12 21:30:00,101.655,101.69,101.54,101.65,1880700000.0
2008-09-12 22:00:00,101.65,101.665,101.41,101.56,1857799999.0
2008-09-12 22:30:00,101.555,101.875,101.55,101.8,1327000000.0
2008-09-15 00:00:00,99.45,100.05,99.28,99.76,732000000.0
2008-09-15 00:30:00,99.77,99.88,99.585,99.66,609000000.0
2008-09-15 01:00:00,99.73,100.35,99.69,100.16,686000000.0
2008-09-15 01:30:00,100.14,100.38,99.92,100.04,1181100000.0
2008-09-15 02:00:00,100.05,100.31,99.74,99.8,6834700000.0
2008-09-15 02:30:00,99.81,100.26,99.77,100.02,13585900033.0
2008-09-15 03:00:00,100.03,100.05,99.79,100.04,15900000071.0
2008-09-15 03:30:00,100.04,100.06,99.87,99.96,10483899964.0
2008-09-15 04:00:00,99.92,100.14,99.855,100.0,6866300018.0
2008-09-15 04:30:00,99.99,100.04,99.66,99.685,9487999952.0
2008-09-15 05:00:00,99.69,99.705,99.405,99.48,5997100051.0
2008-09-15 05:30:00,99.48,99.74,99.465,99.59,13170399885.0
2008-09-15 06:00:00,99.595,99.65,99.4,99.48,3093500000.0
2008-09-15 06:30:00,99.48,99.89,99.28,99.68,4122399999.0
2008-09-15 07:00:00,99.69,100.07,99.65,100.0,2282800000.0
2008-09-15 07:30:00,100.01,100.13,99.7,99.805,3054000001.0
2008-09-15 08:00:00,99.8,99.915,99.38,99.56,6402499978.0
2008-09-15 08:30:00,99.56,99.79,99.34,99.425,4709499995.0
2008-09-15 09:00:00,99.43,99.575,99.36,99.41,4808500000.0
2008-09-15 09:30:00,99.4,99.435,98.9,98.98,5871200002.0
2008-09-15 10:00:00,98.98,99.0,98.24,98.32,11775599796.0
2008-09-15 10:30:00,98.32,98.34,97.915,98.07,6688999993.0
2008-09-15 11:00:00,98.07,98.57,97.98,98.26,8763999806.0
2008-09-15 11:30:00,98.26,98.42,98.14,98.42,3062500001.0
2008-09-15 12:00:00,98.405,98.61,98.285,98.4,3476000003.0
2008-09-15 12:30:00,98.4,98.56,97.81,98.06,5035299991.0
2008-09-15 13:00:00,98.065,98.33,97.89,98.175,7171399999.0
2008-09-15 13:30:00,98.18,98.83,98.14,98.65,7242900000.0
2008-09-15 14:00:00,98.65,99.065,98.525,98.71,8963999997.0
2008-09-15 14:30:00,98.72,99.02,98.59,98.86,6566599997.0
2008-09-15 15:00:00,98.86,98.985,98.48,98.61,5191500003.0
2008-09-15 15:30:00,98.61,98.89,98.535,98.55,5187899998.0
2008-09-15 16:00:00,98.56,98.92,98.55,98.69,2998000000.0
2008-09-15 16:30:00,98.69,99.44,98.68,99.42,9215499993.0
2008-09-15 17:00:00,99.44,99.51,99.175,99.27,12102900004.0
2008-09-15 17:30:00,99.265,99.46,98.82,98.94,10314999995.0
2008-09-15 18:00:00,98.94,99.31,98.88,99.08,13247200005.0
2008-09-15 18:30:00,99.07,99.18,98.84,99.14,12513600009.0
2008-09-15 19:00:00,99.15,99.18,99.02,99.05,9625000024.0
2008-09-15 19:30:00,99.05,99.07,98.61,98.67,13586899999.0
2008-09-15 20:00:00,98.67,98.95,98.65,98.65,10082499964.0
2008-09-15 20:30:00,98.65,99.13,98.49,98.97,15685499971.0
2008-09-15 21:00:00,98.98,99.11,98.39,98.49,11902900027.0
2008-09-15 21:30:00,98.49,98.8,98.155,98.17,21362700001.0
2008-09-15 22:00:00,98.18,98.32,98.04,98.11,19076499960.0
2008-09-15 22:30:00,98.12,98.13,97.715,97.79,8502399996.0
2008-09-15 23:00:00,97.79,97.88,97.61,97.78,24999399731.0
2008-09-15 23:30:00,97.79,97.97,97.49,97.55,25089800195.0
2008-09-16 00:00:00,97.56,97.66,97.33,97.65,18383899985.0
2008-09-16 00:30:00,97.65,97.69,97.48,97.55,12265699979.0
2008-09-16 01:00:00,97.55,97.575,97.455,97.54,5220799977.0
2008-09-16 01:30:00,97.53,97.79,97.395,97.455,6440799998.0
2008-09-16 02:00:00,97.445,97.57,97.335,97.37,8270700001.0
2008-09-16 02:30:00,97.365,97.48,97.15,97.445,2108000000.0
2008-09-16 03:00:00,97.45,97.65,97.355,97.36,1772900000.0
2008-09-16 03:30:00,97.37,97.56,97.315,97.455,4256199948.0
2008-09-16 04:00:00,97.465,97.53,97.385,97.42,2341500000.0
2008-09-16 04:30:00,97.415,97.68,97.415,97.635,1330200000.0
2008-09-16 05:00:00,97.64,97.725,97.51,97.58,1334000000.0
2008-09-16 05:30:00,97.58,97.595,97.375,97.38,1032000001.0
2008-09-16 06:00:00,97.365,97.63,97.355,97.605,1845899971.0
2008-09-16 06:30:00,97.61,97.78,97.575,97.715,2114299988.0
2008-09-16 07:00:00,97.72,97.725,97.525,97.65,2816700004.0
2008-09-16 07:30:00,97.66,97.765,97.48,97.5,9036100011.0
2008-09-16 08:00:00,97.5,97.705,97.38,97.47,14979499938.0
2008-09-16 08:30:00,97.47,97.565,96.935,97.085,14175399997.0
2008-09-16 09:00:00,97.09,97.16,96.79,96.85,25143300019.0
2008-09-16 09:30:00,96.86,97.175,96.79,96.93,23321700149.0
2008-09-16 10:00:00,96.93,97.19,96.855,96.96,12210500007.0
2008-09-16 10:30:00,96.95,97.06,96.89,96.99,15393700327.0
2008-09-16 11:00:00,96.98,97.39,96.975,97.37,14896900007.0
2008-09-16 11:30:00,97.37,97.57,97.34,97.46,13385099958.0
2008-09-16 12:00:00,97.465,97.51,97.08,97.235,11807499996.0
2008-09-16 12:30:00,97.235,97.31,96.935,97.03,11674899886.0
2008-09-16 13:00:00,97.025,97.04,96.64,96.73,16160299889.0
2008-09-16 13:30:00,96.73,97.0,96.53,96.92,9492400000.0
2008-09-16 14:00:00,96.93,97.125,96.68,97.06,11000899993.0
2008-09-16 14:30:00,97.06,97.135,96.515,96.55,7453300023.0
2008-09-16 15:00:00,96.55,96.88,96.47,96.68,9635200024.0
2008-09-16 15:30:00,96.68,96.905,96.52,96.67,8778399991.0
2008-09-16 16:00:00,96.65,97.23,96.64,97.19,10089699998.0
2008-09-16 16:30:00,97.2,97.97,96.84,97.785,9182900030.0
2008-09-16 17:00:00,97.75,97.925,97.28,97.33,7033800000.0
2008-09-16 17:30:00,97.33,97.91,97.33,97.9,5572000000.0
2008-09-16 18:00:00,97.9,98.12,97.73,97.82,4751600000.0
2008-09-16 18:30:00,97.82,97.97,97.73,97.97,3229800000.0
2008-09-16 19:00:00,97.99,98.175,97.885,98.09,3767100000.0
2008-09-16 19:30:00,98.09,98.21,97.99,98.2,5049900002.0
2008-09-16 20:00:00,98.2,98.315,97.315,98.0,8765400027.0
2008-09-16 20:30:00,98.025,99.21,97.75,99.065,11045899999.0
2008-09-16 21:00:00,99.07,99.13,98.745,98.755,7047200000.0
2008-09-16 21:30:00,98.76,99.07,98.63,99.025,7326599987.0
2008-09-16 22:00:00,99.02,99.65,98.975,99.49,8359100160.0
2008-09-16 22:30:00,99.485,99.51,98.685,98.87,9561199937.0
2008-09-16 23:00:00,98.86,98.93,98.58,98.89,5957500061.0
2008-09-16 23:30:00,98.89,98.89,98.13,98.47,11435900053.0
2008-09-17 00:00:00,98.47,98.47,98.25,98.26,16267099751.0
2008-09-17 00:30:00,98.27,98.58,98.19,98.55,17676499869.0
2008-09-17 01:00:00,98.55,99.15,98.55,99.05,21493400194.0
2008-09-17 01:30:00,98.945,99.4,98.92,99.39,25133400034.0
2008-09-17 02:00:00,99.37,99.89,99.32,99.68,20816600003.0
2008-09-17 02:30:00,99.68,99.82,99.415,99.54,3602900021.0
2008-09-17 03:00:00,99.535,99.68,99.325,99.44,2091300000.0
2008-09-17 03:30:00,99.45,99.68,99.41,99.64,2219099998.0
2008-09-17 04:00:00,99.645,99.825,99.54,99.555,2898700000.0
2008-09-17 04:30:00,99.55,99.575,99.435,99.5,4621600000.0
2008-09-17 05:00:00,99.5,99.525,98.78,98.905,10077700049.0
2008-09-17 05:30:00,98.91,99.15,98.885,98.995,9907599990.0
2008-09-17 06:00:00,98.98,99.06,98.935,98.98,1281499998.0
2008-09-17 06:30:00,98.99,99.15,98.91,99.14,2579299992.0
2008-09-17 07:00:00,99.145,99.19,98.995,99.03,9661099997.0
2008-09-17 07:30:00,99.03,99.34,99.0,99.27,11254199985.0
2008-09-17 08:00:00,99.27,99.405,99.02,99.205,12890699989.0
2008-09-17 08:30:00,99.21,99.43,99.045,99.43,4565999999.0
2008-09-17 09:00:00,99.43,99.49,99.285,99.4,5322800004.0
2008-09-17 09:30:00,99.41,99.42,98.68,98.84,6768700003.0
2008-09-17 10:00:00,98.845,99.3,98.815,99.18,6207600001.0
2008-09-17 10:30:00,99.19,99.375,99.02,99.1,4015600009.0
2008-09-17 11:00:00,99.1,99.4,98.95,99.38,4458200010.0
2008-09-17 11:30:00,99.38,99.5,99.19,99.43,5080700000.0
2008-09-17 12:00:00,99.43,99.495,99.255,99.33,5713399991.0
2008-09-17 12:30:00,99.33,99.49,99.27,99.33,9825800173.0
2008-09-17 13:00:00,99.32,99.56,99.32,99.34,6060300015.0
2008-09-17 13:30:00,99.34,99.34,98.88,99.16,10788500000.0
2008-09-17 14:00:00,99.13,99.16,98.61,98.65,17582800008.0
2008-09-17 14:30:00,98.65,98.77,98.48,98.49,6502000001.0
2008-09-17 15:00:00,98.44,98.55,97.855,97.94,12054300061.0
2008-09-17 15:30:00,97.94,98.29,97.635,97.95,15052499991.0
2008-09-17 16:00:00,97.93,98.17,97.2,97.28,11252700004.0
2008-09-17 16:30:00,97.295,97.48,97.17,97.29,6273900011.0
2008-09-17 17:00:00,97.28,97.45,96.99,97.07,7047600003.0
2008-09-17 17:30:00,97.08,97.29,96.9,97.085,6919300000.0
2008-09-17 18:00:00,97.11,97.12,96.79,96.905,7886200000.0
2008-09-17 18:30:00,96.905,97.385,96.89,97.105,5566600001.0
2008-09-17 19:00:00,97.1,97.54,97.04,97.365,6145300003.0
2008-09-17 19:30:00,97.36,97.665,97.32,97.52,7151199999.0
2008-09-17 20:00:00,97.52,97.905,97.35,97.885,6370099993.0
2008-09-17 20:30:00,97.89,98.7,97.85,98.595,7642300007.0
2008-09-17 21:00:00,98.585,98.615,98.07,98.33,7125600006.0
2008-09-17 21:30:00,98.32,98.32,97.97,97.995,5622900015.0
2008-09-17 22:00:00,98.07,98.11,97.685,97.695,3523999994.0
2008-09-17 22:30:00,97.71,97.875,97.46,97.51,6386900002.0
2008-09-17 23:00:00,97.52,97.52,97.06,97.06,3406400000.0
2008-09-17 23:30:00,97.06,97.445,97.06,97.37,5292900010.0
2008-09-18 00:00:00,97.375,97.59,97.365,97.455,3776399992.0
2008-09-18 00:30:00,97.455,97.605,97.43,97.525,8583400000.0
2008-09-18 01:00:00,97.52,97.63,97.38,97.39,11434500160.0
2008-09-18 01:30:00,97.41,97.575,97.315,97.4,10502100021.0
2008-09-18 02:00:00,97.405,98.0,97.385,97.97,9693000003.0
2008-09-18 02:30:00,97.98,98.34,97.98,98.07,5125300069.0
2008-09-18 03:00:00,98.065,98.155,97.72,97.81,10617400111.0
2008-09-18 03:30:00,97.805,97.92,97.79,97.87,1284000000.0
2008-09-18 04:00:00,97.875,97.875,97.555,97.6,3526599995.0
2008-09-18 04:30:00,97.59,97.885,97.585,97.86,1570699999.0
2008-09-18 05:00:00,97.86,97.955,97.83,97.94,3704300045.0
2008-09-18 05:30:00,97.95,97.985,97.815,97.83,4710100090.0
2008-09-18 06:00:00,97.83,97.895,97.775,97.78,6833800318.0
2008-09-18 06:30:00,97.78,97.885,97.73,97.805,1848400000.0
2008-09-18 07:00:00,97.81,98.005,97.78,98.005,4322800007.0
2008-09-18 07:30:00,98.0,98.1,97.88,98.055,6980400001.0
2008-09-18 08:00:00,98.06,98.26,97.86,98.075,20254899987.0
2008-09-18 08:30:00,98.04,98.245,97.94,98.125,15914300086.0
2008-09-18 09:00:00,98.125,99.005,98.105,98.59,25353599986.0
2008-09-18 09:30:00,98.59,99.03,98.505,98.84,21519699981.0
2008-09-18 10:00:00,98.84,98.905,98.555,98.65,26428500041.0
2008-09-18 10:30:00,98.65,98.88,98.49,98.57,18168300049.0
2008-09-18 11:00:00,98.57,98.575,98.205,98.28,32797600202.0
2008-09-18 11:30:00,98.29,98.4,98.22,98.31,20432800048.0
2008-09-18 12:00:00,98.28,98.645,98.15,98.63,21213499812.0
2008-09-18 12:30:00,98.63,98.95,98.44,98.495,15484899922.0
2008-09-18 13:00:00,98.49,98.745,98.415,98.515,8470800004.0
2008-09-18 13:30:00,98.525,98.855,98.37,98.76,14860299921.0
2008-09-18 14:00:00,98.76,98.815,98.52,98.59,18743199997.0
2008-09-18 14:30:00,98.59,98.79,98.535,98.77,9328799999.0
2008-09-18 15:00:00,98.77,98.815,98.4,98.61,17291599996.0
2008-09-18 15:30:00,98.61,98.88,98.49,98.745,19384500036.0
2008-09-18 16:00:00,98.74,98.905,98.385,98.565,16195300007.0
2008-09-18 16:30:00,98.575,98.58,97.865,97.915,14170300017.0
2008-09-18 17:00:00,97.915,98.155,97.57,97.72,20629700018.0
2008-09-18 17:30:00,97.725,98.095,97.72,98.03,10896800027.0
2008-09-18 18:00:00,98.03,98.055,97.72,97.78,9362000021.0
2008-09-18 18:30:00,97.78,97.78,97.23,97.23,13352600124.0
2008-09-18 19:00:00,97.23,97.69,97.21,97.41,10947800058.0
2008-09-18 19:30:00,97.42,97.825,97.4,97.72,5686300039.0
2008-09-18 20:00:00,97.72,97.79,97.38,97.67,6580800047.0
2008-09-18 20:30:00,97.67,98.19,97.645,98.135,5472100012.0
2008-09-18 21:00:00,98.145,99.26,98.14,99.15,5729500002.0
2008-09-18 21:30:00,99.15,99.585,99.1,99.52,5290000000.0
2008-09-18 22:00:00,99.52,99.74,99.285,99.445,7196299995.0
2008-09-18 22:30:00,99.45,99.535,99.15,99.41,6634700007.0
2008-09-18 23:00:00,99.435,99.74,99.435,99.71,5672099862.0
2008-09-18 23:30:00,99.71,99.905,99.68,99.755,10196500201.0
2008-09-19 00:00:00,99.74,99.765,99.42,99.47,12384000370.0
2008-09-19 00:30:00,99.47,99.705,99.3,99.32,4568299985.0
2008-09-19 01:00:00,99.32,99.44,99.245,99.36,5982899883.0
2008-09-19 01:30:00,99.36,99.775,99.345,99.73,5526600000.0
2008-09-19 02:00:00,99.725,100.065,99.7,100.065,8543099930.0
2008-09-19 02:30:00,100.05,100.14,99.825,99.95,6477099916.0
2008-09-19 03:00:00,99.95,100.105,99.87,99.97,19666899850.0
2008-09-19 03:30:00,99.97,100.215,99.78,100.15,9879100144.0
2008-09-19 04:00:00,100.145,100.56,100.125,100.44,6678500036.0
2008-09-19 04:30:00,100.44,100.595,100.305,100.34,3063700000.0
2008-09-19 05:00:00,100.325,100.44,100.28,100.41,5873000035.0
2008-09-19 05:30:00,100.41,100.695,100.385,100.675,1475500000.0
2008-09-19 06:00:00,100.68,100.68,100.36,100.41,4455600005.0
2008-09-19 06:30:00,100.41,100.62,100.4,100.565,1729700014.0
2008-09-19 07:00:00,100.555,100.77,100.55,100.7,3474100067.0
2008-09-19 07:30:00,100.715,100.77,100.5,100.58,2809500000.0
2008-09-19 08:00:00,100.575,100.82,100.49,100.65,13543999919.0
2008-09-19 08:30:00,100.64,100.65,100.415,100.6,9290599965.0
2008-09-19 09:00:00,100.6,101.07,100.57,101.03,6491899993.0
2008-09-19 09:30:00,101.035,101.285,100.955,101.165,8554799982.0
2008-09-19 10:00:00,101.165,101.31,101.115,101.22,11695599990.0
2008-09-19 10:30:00,101.22,101.25,101.01,101.08,14375600089.0
2008-09-19 11:00:00,101.08,101.18,100.92,100.97,15979499992.0
2008-09-19 11:30:00,100.975,100.98,100.68,100.72,12614700010.0
2008-09-19 12:00:00,100.72,100.985,100.72,100.865,9122700011.0
2008-09-19 12:30:00,100.865,101.045,100.77,100.845,4994100000.0
2008-09-19 13:00:00,100.845,100.965,100.645,100.7,6567900038.0
2008-09-19 13:30:00,100.645,101.135,100.645,100.955,7153300012.0
2008-09-19 14:00:00,100.96,101.23,100.9,101.11,7210300036.0
2008-09-19 14:30:00,101.11,102.13,101.09,102.11,10889100025.0
2008-09-19 15:00:00,102.11,102.13,101.75,102.08,8195099996.0
2008-09-19 15:30:00,102.08,102.28,101.86,101.99,9202900006.0
2008-09-19 16:00:00,102.0,102.22,101.69,102.13,9307800012.0
2008-09-19 16:30:00,102.15,102.19,101.355,101.53,10747200037.0
2008-09-19 17:00:00,101.53,102.1,101.39,101.88,11439799977.0
2008-09-19 17:30:00,101.89,102.52,101.795,102.36,6957299996.0
2008-09-19 18:00:00,102.36,102.68,102.07,102.65,5832800010.0
2008-09-19 18:30:00,102.66,102.78,101.82,101.83,8647000047.0
2008-09-19 19:00:00,101.825,101.905,101.52,101.85,5549799992.0
2008-09-19 19:30:00,101.855,101.91,101.55,101.84,3929499981.0
2008-09-19 20:00:00,101.85,101.98,101.54,101.98,2675999983.0
2008-09-19 20:30:00,101.985,102.065,101.815,101.89,2876600018.0
2008-09-19 21:00:00,101.9,102.09,101.75,101.92,4969800004.0
2008-09-19 21:30:00,101.92,102.185,101.065,102.145,2013000000.0
2008-09-19 22:00:00,102.145,102.365,101.88,102.35,1706400006.0
2008-09-19 22:30:00,102.335,102.58,102.26,102.53,1645199995.0
2008-09-21 23:00:00,101.97,102.03,101.95,102.01,3447700003.0
2008-09-21 23:30:00,102.02,102.04,101.92,102.01,3629399894.0
2008-09-22 00:00:00,102.01,102.21,101.84,101.91,5741200019.0
2008-09-22 00:30:00,101.91,102.03,101.67,101.7,4245999999.0
2008-09-22 01:00:00,101.7,101.82,101.36,101.8,13412300112.0
2008-09-22 01:30:00,101.81,101.99,101.67,101.85,9054599997.0
2008-09-22 02:00:00,101.85,102.05,101.625,101.97,7152299977.0
2008-09-22 02:30:00,101.97,102.01,101.84,101.84,12500400169.0
2008-09-22 03:00:00,101.84,101.9,101.265,101.42,7268600000.0
2008-09-22 03:30:00,101.42,101.675,101.39,101.66,7278900015.0
2008-09-22 04:00:00,101.67,101.75,101.485,101.59,6756499833.0
2008-09-22 04:30:00,101.6,101.78,101.47,101.74,5707999980.0
2008-09-22 05:00:00,101.73,101.8,101.675,101.69,4317899984.0
2008-09-22 05:30:00,101.72,101.72,101.63,101.69,10994100209.0
2008-09-22 06:00:00,101.7,101.76,101.6,101.725,5428399942.0
2008-09-22 06:30:00,101.73,101.85,101.625,101.64,1820999995.0
2008-09-22 07:00:00,101.64,101.74,101.545,101.56,2696200000.0
2008-09-22 07:30:00,101.56,101.78,101.495,101.77,2544100005.0
2008-09-22 08:00:00,101.76,101.76,101.44,101.445,5275999966.0
2008-09-22 08:30:00,101.445,101.65,101.355,101.63,6660100003.0
2008-09-22 09:00:00,101.63,101.645,101.455,101.52,6031300000.0
2008-09-22 09:30:00,101.515,101.63,101.27,101.29,6259300000.0
2008-09-22 10:00:00,101.29,101.475,101.165,101.295,4862800000.0
2008-09-22 10:30:00,101.295,101.885,101.285,101.85,9145399999.0
2008-09-22 11:00:00,101.855,101.855,101.625,101.795,8945500006.0
2008-09-22 11:30:00,101.795,101.91,101.59,101.59,10907100043.0
2008-09-22 12:00:00,101.59,101.705,101.41,101.635,6512199982.0
2008-09-22 12:30:00,101.63,101.86,101.55,101.825,4092700000.0
2008-09-22 13:00:00,101.825,101.915,101.705,101.835,3912600000.0
2008-09-22 13:30:00,101.84,101.865,101.34,101.385,1937000000.0
2008-09-22 14:00:00,101.38,101.67,101.17,101.6,3241200000.0
2008-09-22 14:30:00,101.615,102.23,101.56,102.195,2685400000.0
2008-09-22 15:00:00,102.195,102.6,102.17,102.495,2664500000.0
2008-09-22 15:30:00,102.495,102.53,102.1,102.28,3510600000.0
2008-09-22 16:00:00,102.27,102.39,102.1,102.27,1776700000.0
2008-09-22 16:30:00,102.27,103.13,102.25,103.02,3274600001.0
2008-09-22 17:00:00,103.01,103.03,102.57,102.59,4002100009.0
2008-09-22 17:30:00,102.57,102.64,102.37,102.41,3035100000.0
2008-09-22 18:00:00,102.42,102.71,102.41,102.52,1493500000.0
2008-09-22 18:30:00,102.51,102.64,102.34,102.5,1812200000.0
2008-09-22 19:00:00,102.52,102.67,102.27,102.315,3274900000.0
2008-09-22 19:30:00,102.31,102.475,102.125,102.32,2314600000.0
2008-09-22 20:00:00,102.32,102.36,102.09,102.285,2387900000.0
2008-09-22 20:30:00,102.28,102.42,102.02,102.08,2919500000.0
2008-09-22 21:00:00,102.1,102.14,101.765,101.85,1713500009.0
2008-09-22 21:30:00,101.84,101.98,101.72,101.76,1530200000.0
2008-09-22 22:00:00,101.77,101.96,101.7,101.93,1929300000.0
2008-09-22 22:30:00,101.93,101.985,101.76,101.84,1523900000.0
2008-09-22 23:00:00,101.83,101.89,101.65,101.705,3099300036.0
2008-09-22 23:30:00,101.72,101.9,101.675,101.805,3563099950.0
2008-09-23 00:00:00,101.815,101.905,101.69,101.75,2520000000.0
2008-09-23 00:30:00,101.75,101.995,101.72,101.995,2619000002.0
2008-09-23 01:00:00,102.0,102.085,101.895,102.08,5100600012.0
2008-09-23 01:30:00,102.1,102.11,101.92,102.03,590600008.0
2008-09-23 02:00:00,102.03,102.12,101.875,101.98,751200002.0
2008-09-23 02:30:00,101.98,102.025,101.76,101.99,1392800005.0
2008-09-23 03:00:00,101.995,102.03,101.8,101.9,1527500000.0
2008-09-23 03:30:00,101.845,101.99,101.845,101.89,3146299986.0
2008-09-23 04:00:00,101.89,101.89,101.78,101.83,3315900000.0
2008-09-23 04:30:00,101.84,101.84,101.75,101.785,1616400000.0
2008-09-23 05:00:00,101.78,101.81,101.67,101.755,1725000003.0
2008-09-23 05:30:00,101.755,101.8,101.655,101.795,668400000.0
2008-09-23 06:00:00,101.785,101.895,101.75,101.895,439700000.0
2008-09-23 06:30:00,101.9,101.99,101.76,101.88,2893200017.0
2008-09-23 07:00:00,101.88,101.905,101.75,101.815,4168499996.0
2008-09-23 07:30:00,101.815,101.915,101.815,101.86,3196100000.0
2008-09-23 08:00:00,101.86,102.005,101.765,101.945,8652699999.0
2008-09-23 08:30:00,101.92,101.955,101.73,101.855,7487400000.0
2008-09-23 09:00:00,101.86,102.07,101.755,102.01,5966100000.0
2008-09-23 09:30:00,102.01,102.23,101.885,102.07,8485600001.0
2008-09-23 10:00:00,102.07,102.27,102.03,102.1,11095399932.0
2008-09-23 10:30:00,102.1,102.17,101.97,101.98,4738800000.0
2008-09-23 11:00:00,101.98,102.18,101.73,101.74,5493000000.0
2008-09-23 11:30:00,101.74,101.87,101.595,101.67,6108500000.0
2008-09-23 12:00:00,101.68,101.985,101.505,101.91,6755400003.0
2008-09-23 12:30:00,101.91,101.98,101.67,101.905,6527500001.0
2008-09-23 13:00:00,101.915,102.27,101.855,102.14,7045800008.0
2008-09-23 13:30:00,102.15,102.16,101.92,102.02,4446299999.0
2008-09-23 14:00:00,102.02,102.14,101.79,101.88,7365100061.0
2008-09-23 14:30:00,101.87,102.09,101.83,102.01,4267500000.0
2008-09-23 15:00:00,102.01,102.245,101.93,102.2,6646200000.0
2008-09-23 15:30:00,102.2,102.55,102.08,102.415,8045400000.0
2008-09-23 16:00:00,102.42,102.515,102.25,102.51,11252500004.0
2008-09-23 16:30:00,102.51,102.57,102.005,102.14,6378900000.0
2008-09-23 17:00:00,102.135,102.27,101.95,102.09,7010300000.0
2008-09-23 17:30:00,102.09,102.35,101.98,102.07,6069000000.0
2008-09-23 18:00:00,102.07,102.34,102.07,102.15,8610600000.0
2008-09-23 18:30:00,102.15,102.215,101.96,102.09,6130100000.0
2008-09-23 19:00:00,102.09,102.095,101.77,101.825,6247900000.0
2008-09-23 19:30:00,101.82,101.855,101.595,101.81,6669400002.0
2008-09-23 20:00:00,101.815,101.995,101.71,101.83,6843000000.0
2008-09-23 20:30:00,101.82,101.95,101.71,101.77,6060800000.0
2008-09-23 21:00:00,101.775,102.01,101.69,101.8,6845600000.0
2008-09-23 21:30:00,101.8,101.885,101.585,101.595,7321600000.0
2008-09-23 22:00:00,101.59,101.735,101.37,101.495,4692900000.0
2008-09-23 22:30:00,101.495,101.765,101.48,101.64,4628500002.0
2008-09-23 23:00:00,101.635,101.835,101.51,101.7,3084300006.0
2008-09-23 23:30:00,101.71,101.925,101.62,101.925,6955000051.0
2008-09-24 00:00:00,101.925,102.155,101.905,102.03,13041199859.0
2008-09-24 00:30:00,102.03,102.105,102.01,102.06,449400000.0
2008-09-24 01:00:00,102.065,102.18,101.99,102.065,2844999961.0
2008-09-24 01:30:00,102.065,102.155,101.93,101.95,2896800000.0
2008-09-24 02:00:00,101.945,102.02,101.82,101.935,4232000000.0
2008-09-24 02:30:00,101.94,101.97,101.76,101.84,6940200000.0
2008-09-24 03:00:00,101.84,101.95,101.765,101.82,6445500027.0
2008-09-24 03:30:00,101.82,102.0,101.73,101.935,6172500009.0
2008-09-24 04:00:00,101.935,102.08,101.91,102.03,3889500000.0
2008-09-24 04:30:00,102.025,102.21,102.005,102.14,1646000000.0
2008-09-24 05:00:00,102.145,102.18,102.02,102.065,988500000.0
2008-09-24 05:30:00,102.06,102.125,102.015,102.07,673200000.0
2008-09-24 06:00:00,102.07,102.125,102.015,102.035,520000000.0
2008-09-24 06:30:00,102.03,102.18,102.02,102.105,887700000.0
2008-09-24 07:00:00,102.11,102.225,102.075,102.145,5907499999.0
2008-09-24 07:30:00,102.15,102.475,102.145,102.435,8830300000.0
2008-09-24 08:00:00,102.43,102.48,102.25,102.33,11603399988.0
2008-09-24 08:30:00,102.345,102.78,102.275,102.745,6926900000.0
2008-09-24 09:00:00,102.75,102.89,102.575,102.61,4301700000.0
2008-09-24 09:30:00,102.61,102.705,102.555,102.565,3053500000.0
2008-09-24 10:00:00,102.555,102.69,102.335,102.42,12934400009.0
2008-09-24 10:30:00,102.415,102.645,102.32,102.505,8095200000.0
2008-09-24 11:00:00,102.525,102.635,102.385,102.435,8528800000.0
2008-09-24 11:30:00,102.435,102.59,102.41,102.535,6875000000.0
2008-09-24 12:00:00,102.525,102.595,102.41,102.435,1382800000.0
2008-09-24 12:30:00,102.435,102.595,102.37,102.595,1769900000.0
2008-09-24 13:00:00,102.595,102.595,102.365,102.45,6273799999.0
2008-09-24 13:30:00,102.455,102.53,102.245,102.32,5688700000.0
2008-09-24 14:00:00,102.315,102.475,102.19,102.44,5463500000.0
2008-09-24 14:30:00,102.44,102.605,102.435,102.535,5039300000.0
2008-09-24 15:00:00,102.54,102.59,102.29,102.355,3306100000.0
2008-09-24 15:30:00,102.355,102.425,102.1,102.315,5453300000.0
2008-09-24 16:00:00,102.305,102.435,102.085,102.415,5841800000.0
2008-09-24 16:30:00,102.41,102.525,102.325,102.42,5707300000.0
2008-09-24 17:00:00,102.4,102.53,102.26,102.505,6637900000.0
2008-09-24 17:30:00,102.505,102.625,102.345,102.35,5880400000.0
2008-09-24 18:00:00,102.35,102.57,102.35,102.43,4844300000.0
2008-09-24 18:30:00,102.43,102.475,102.18,102.18,5750700045.0
2008-09-24 19:00:00,102.17,102.63,102.155,102.6,5176300000.0
2008-09-24 19:30:00,102.595,102.595,102.21,102.295,4921200000.0
2008-09-24 20:00:00,102.29,102.49,102.255,102.485,4310500000.0
2008-09-24 20:30:00,102.485,102.515,102.25,102.255,4803100000.0
2008-09-24 21:00:00,102.255,102.375,102.21,102.37,6155300000.0
2008-09-24 21:30:00,102.375,102.415,102.16,102.3,6548500000.0
2008-09-24 22:00:00,102.305,102.365,102.115,102.235,6292700028.0
2008-09-24 22:30:00,102.24,102.3,102.06,102.15,3025600000.0
2008-09-24 23:00:00,102.145,102.36,102.075,102.275,2472799945.0
2008-09-24 23:30:00,102.275,102.34,102.16,102.19,2988300008.0
2008-09-25 00:00:00,102.19,102.29,102.17,102.24,5511400044.0
2008-09-25 00:30:00,102.24,102.24,102.085,102.135,1506000000.0
2008-09-25 01:00:00,102.135,102.18,102.05,102.15,1801300000.0
2008-09-25 01:30:00,102.15,102.25,102.15,102.245,2163200000.0
2008-09-25 02:00:00,102.245,102.325,102.195,102.315,3617000000.0
2008-09-25 02:30:00,102.325,102.35,102.16,102.225,1506299996.0
2008-09-25 03:00:00,102.23,102.315,102.05,102.11,2923300000.0
2008-09-25 03:30:00,102.11,102.26,102.07,102.215,1372700000.0
2008-09-25 04:00:00,102.22,102.345,102.215,102.275,994500000.0
2008-09-25 04:30:00,102.27,102.34,102.155,102.16,794600000.0
2008-09-25 05:00:00,102.165,102.25,102.14,102.23,473500000.0
2008-09-25 05:30:00,102.225,102.26,102.175,102.175,636500000.0
2008-09-25 06:00:00,102.175,102.26,102.12,102.19,895700000.0
2008-09-25 06:30:00,102.2,102.34,102.14,102.25,750200000.0
2008-09-25 07:00:00,102.255,102.295,102.15,102.195,3080000000.0
2008-09-25 07:30:00,102.2,102.205,102.03,102.19,4904200000.0
2008-09-25 08:00:00,102.19,102.19,102.0,102.05,6956100000.0
2008-09-25 08:30:00,102.045,102.11,101.87,102.015,8772500000.0
2008-09-25 09:00:00,102.015,102.025,101.8,101.945,11096600016.0
2008-09-25 09:30:00,101.945,102.065,101.935,101.995,7836300000.0
2008-09-25 10:00:00,101.995,102.225,101.995,102.18,10146600000.0
2008-09-25 10:30:00,102.175,102.27,102.115,102.185,12595700000.0
2008-09-25 11:00:00,102.185,102.465,102.105,102.44,12246600001.0
2008-09-25 11:30:00,102.44,102.62,102.42,102.46,9015900000.0
2008-09-25 12:00:00,102.465,102.545,102.39,102.53,9132100000.0
2008-09-25 12:30:00,102.535,102.545,102.26,102.27,11495900000.0
2008-09-25 13:00:00,102.275,102.43,102.26,102.38,7940100000.0
2008-09-25 13:30:00,102.375,102.375,102.235,102.35,4419700000.0
2008-09-25 14:00:00,102.355,102.78,102.355,102.66,6075400003.0
2008-09-25 14:30:00,102.66,102.66,102.28,102.375,10304499961.0
2008-09-25 15:00:00,102.37,102.695,102.305,102.61,3396500000.0
2008-09-25 15:30:00,102.61,102.8,102.39,102.72,5045400000.0
2008-09-25 16:00:00,102.72,102.935,102.425,102.73,6068499993.0
2008-09-25 16:30:00,102.73,102.975,102.58,102.975,6434100000.0
2008-09-25 17:00:00,102.975,103.075,102.65,103.035,5202900000.0
2008-09-25 17:30:00,103.03,103.1,102.91,102.985,4624300000.0
2008-09-25 18:00:00,102.985,103.175,102.84,102.915,3863099980.0
2008-09-25 18:30:00,102.915,103.19,102.905,103.085,2680900002.0
2008-09-25 19:00:00,103.085,103.31,103.02,103.15,3905300000.0
2008-09-25 19:30:00,103.155,103.445,103.155,103.3,4507800000.0
2008-09-25 20:00:00,103.31,103.31,102.945,103.12,6620599945.0
2008-09-25 20:30:00,103.125,103.2,102.795,102.93,6001400000.0
2008-09-25 21:00:00,102.935,102.98,102.755,102.865,2859400000.0
2008-09-25 21:30:00,102.88,102.96,102.75,102.82,2521200000.0
2008-09-25 22:00:00,102.82,103.0,102.8,102.95,3149700025.0
2008-09-25 22:30:00,102.95,103.17,102.895,102.945,1813500000.0
2008-09-25 23:00:00,102.95,102.97,102.78,102.94,3921700073.0
2008-09-25 23:30:00,102.94,103.05,102.9,103.025,1376900000.0
2008-09-26 00:00:00,103.015,103.06,102.82,102.82,1739399996.0
2008-09-26 00:30:00,102.815,102.94,102.795,102.895,2518499981.0
2008-09-26 01:00:00,102.905,103.05,102.885,102.9,4406000000.0
2008-09-26 01:30:00,102.9,102.93,102.645,102.645,14322799715.0
2008-09-26 02:00:00,102.645,102.785,102.635,102.75,5615800000.0
2008-09-26 02:30:00,102.755,102.755,102.44,102.575,3039000001.0
2008-09-26 03:00:00,102.575,102.59,102.44,102.56,1218000000.0
2008-09-26 03:30:00,102.565,102.58,102.47,102.495,773600000.0
2008-09-26 04:00:00,102.495,102.605,102.425,102.56,992000000.0
2008-09-26 04:30:00,102.56,102.56,102.42,102.51,1121000007.0
2008-09-26 05:00:00,102.505,102.555,102.495,102.5,615400000.0
2008-09-26 05:30:00,102.5,102.51,102.35,102.405,919200000.0
2008-09-26 06:00:00,102.405,102.42,102.33,102.34,1088200000.0
2008-09-26 06:30:00,102.335,102.345,102.21,102.22,1509200000.0
2008-09-26 07:00:00,102.22,102.285,102.07,102.135,1666300000.0
2008-09-26 07:30:00,102.14,102.19,102.095,102.155,849700000.0
2008-09-26 08:00:00,102.165,102.325,102.14,102.3,1719900000.0
2008-09-26 08:30:00,102.285,102.38,102.205,102.24,7036300000.0
2008-09-26 09:00:00,102.235,102.245,101.9,101.995,7583199994.0
2008-09-26 09:30:00,102.005,102.035,101.61,101.62,5039200056.0
2008-09-26 10:00:00,101.62,101.77,101.5,101.705,10142000000.0
2008-09-26 10:30:00,101.705,101.87,101.595,101.79,9648100000.0
2008-09-26 11:00:00,101.785,101.81,101.54,101.57,11272400000.0
2008-09-26 11:30:00,101.575,101.9,101.55,101.855,10567700000.0
2008-09-26 12:00:00,101.855,101.9,101.73,101.735,6853000000.0
2008-09-26 12:30:00,101.73,101.805,101.635,101.73,8580900000.0
2008-09-26 13:00:00,101.735,101.765,101.62,101.7,9361200000.0
2008-09-26 13:30:00,101.7,101.81,101.64,101.73,11007000000.0
2008-09-26 14:00:00,101.735,101.89,101.635,101.69,12952799957.0
2008-09-26 14:30:00,101.69,101.865,101.565,101.755,12995400001.0
2008-09-26 15:00:00,101.755,102.17,101.75,102.09,13429500000.0
2008-09-26 15:30:00,102.08,102.21,101.94,102.185,15189500001.0
2008-09-26 16:00:00,102.18,102.665,102.155,102.62,16677800000.0
2008-09-26 16:30:00,102.62,102.685,102.29,102.395,12959900000.0
2008-09-26 17:00:00,102.405,102.475,102.22,102.405,10825600000.0
2008-09-26 17:30:00,102.405,102.665,102.405,102.45,9728100000.0
2008-09-26 18:00:00,102.45,102.6,102.395,102.59,17780100054.0
2008-09-26 18:30:00,102.6,102.795,102.58,102.695,7534300018.0
2008-09-26 19:00:00,102.69,102.75,102.5,102.66,10464699960.0
2008-09-26 19:30:00,102.66,102.675,102.505,102.64,8969999999.0
2008-09-26 20:00:00,102.64,102.68,102.575,102.595,11890600003.0
2008-09-26 20:30:00,102.605,102.775,102.56,102.755,10139100003.0
2008-09-26 21:00:00,102.755,102.825,102.61,102.795,9122700000.0
2008-09-26 21:30:00,102.795,102.81,102.705,102.795,4130800001.0
2008-09-26 22:00:00,102.79,102.855,102.655,102.66,4848999956.0
2008-09-26 22:30:00,102.655,102.7,102.535,102.54,7271700115.0
2008-09-28 23:00:00,102.5,102.54,102.465,102.5,1603100006.0
2008-09-28 23:30:00,102.51,102.52,102.39,102.49,1667100010.0
2008-09-29 00:00:00,102.49,102.78,102.49,102.78,2353599998.0
2008-09-29 00:30:00,102.78,102.78,102.62,102.63,3533699964.0
2008-09-29 01:00:00,102.63,102.73,102.415,102.515,5781399995.0
2008-09-29 01:30:00,102.515,102.77,102.495,102.76,1421500001.0
2008-09-29 02:00:00,102.755,102.95,102.715,102.89,1066799999.0
2008-09-29 02:30:00,102.89,103.085,102.825,102.97,5535599909.0
2008-09-29 03:00:00,102.985,103.095,102.87,102.87,4183800000.0
2008-09-29 03:30:00,102.87,103.075,102.805,103.075,4861099954.0
2008-09-29 04:00:00,103.08,103.08,102.745,102.78,7707499833.0
2008-09-29 04:30:00,102.785,102.82,102.715,102.74,7320299986.0
2008-09-29 05:00:00,102.74,102.825,102.685,102.82,2388800000.0
2008-09-29 05:30:00,102.815,102.865,102.675,102.68,3054799994.0
2008-09-29 06:00:00,102.68,102.685,102.495,102.525,12851900233.0
2008-09-29 06:30:00,102.525,102.58,102.45,102.555,1449900000.0
2008-09-29 07:00:00,102.56,102.56,102.305,102.405,9992400017.0
2008-09-29 07:30:00,102.395,102.405,102.26,102.335,11190200064.0
2008-09-29 08:00:00,102.345,102.365,102.085,102.225,11060099955.0
2008-09-29 08:30:00,102.215,102.25,102.07,102.165,8383600012.0
2008-09-29 09:00:00,102.17,102.2,101.725,101.895,5206500000.0
2008-09-29 09:30:00,101.895,102.165,101.71,101.805,8539600000.0
2008-09-29 10:00:00,101.805,102.22,101.71,102.06,9804900000.0
2008-09-29 10:30:00,102.06,102.155,101.99,102.015,4045400000.0
2008-09-29 11:00:00,102.015,102.175,101.94,102.08,5508499999.0
2008-09-29 11:30:00,102.08,102.155,101.905,102.075,6810300001.0
2008-09-29 12:00:00,102.085,102.2,102.01,102.085,7907799998.0
2008-09-29 12:30:00,102.085,102.2,101.895,102.03,6302600000.0
2008-09-29 13:00:00,102.03,102.055,101.83,101.92,8476699993.0
2008-09-29 13:30:00,101.93,102.19,101.9,101.99,3302100000.0
2008-09-29 14:00:00,101.99,102.11,101.895,101.925,4660300000.0
2008-09-29 14:30:00,101.945,102.005,101.8,102.005,3472000000.0
2008-09-29 15:00:00,102.01,102.06,101.76,101.96,3351500000.0
2008-09-29 15:30:00,101.97,102.045,101.75,101.83,5081800000.0
2008-09-29 16:00:00,101.83,102.09,101.1,101.36,12345200009.0
2008-09-29 16:30:00,101.36,101.39,100.84,101.23,7062999995.0
2008-09-29 17:00:00,101.24,101.32,101.055,101.215,3793100000.0
2008-09-29 17:30:00,101.22,101.235,100.965,101.095,3492500000.0
2008-09-29 18:00:00,101.095,101.14,100.95,101.02,4508199977.0
2008-09-29 18:30:00,101.03,101.26,100.905,101.18,5222999993.0
2008-09-29 19:00:00,101.17,101.28,100.985,101.19,2930400000.0
2008-09-29 19:30:00,101.18,101.18,100.335,100.805,14456100049.0
2008-09-29 20:00:00,100.805,100.95,100.275,100.38,18096199976.0
2008-09-29 20:30:00,100.37,100.55,100.14,100.315,10508400021.0
2008-09-29 21:00:00,100.32,100.5,99.775,99.805,9610300018.0
2008-09-29 21:30:00,99.805,100.06,99.73,99.865,6767599998.0
2008-09-29 22:00:00,99.865,99.97,99.67,99.715,13550499925.0
2008-09-29 22:30:00,99.72,99.88,99.62,99.62,3633599975.0
2008-09-29 23:00:00,99.62,99.62,99.39,99.525,2505100002.0
2008-09-29 23:30:00,99.53,99.56,99.375,99.48,4607500001.0
2008-09-30 00:00:00,99.44,99.48,98.96,98.97,8593599920.0
2008-09-30 00:30:00,98.97,99.17,98.7,99.145,13185300014.0
2008-09-30 01:00:00,99.12,99.155,98.99,99.035,20686800084.0
2008-09-30 01:30:00,99.05,99.44,99.02,99.42,7192400005.0
2008-09-30 02:00:00,99.42,99.69,99.37,99.52,14065200017.0
2008-09-30 02:30:00,99.52,99.62,98.74,99.16,19476300034.0
2008-09-30 03:00:00,99.16,99.32,99.03,99.11,9963299920.0
2008-09-30 03:30:00,99.115,99.2,99.09,99.14,3884000045.0
2008-09-30 04:00:00,99.13,99.425,99.13,99.41,17592500257.0
2008-09-30 04:30:00,99.42,99.56,99.34,99.4,3114500006.0
2008-09-30 05:00:00,99.41,99.41,99.015,99.2,9187300054.0
2008-09-30 05:30:00,99.2,99.24,99.12,99.21,9006199968.0
2008-09-30 06:00:00,99.21,99.3,99.15,99.155,2104600001.0
2008-09-30 06:30:00,99.155,99.27,99.12,99.265,8890899766.0
2008-09-30 07:00:00,99.23,99.405,99.19,99.345,5592300004.0
2008-09-30 07:30:00,99.37,99.395,99.24,99.29,12334999935.0
2008-09-30 08:00:00,99.3,99.395,99.2,99.38,14710099730.0
2008-09-30 08:30:00,99.38,99.47,99.14,99.465,3041200000.0
2008-09-30 09:00:00,99.465,99.805,99.465,99.79,3464600000.0
2008-09-30 09:30:00,99.795,99.96,99.72,99.91,3654300000.0
2008-09-30 10:00:00,99.91,100.245,99.895,100.14,3233800005.0
2008-09-30 10:30:00,100.14,100.475,100.04,100.45,3398200000.0
2008-09-30 11:00:00,100.435,100.445,100.26,100.395,2320200000.0
2008-09-30 11:30:00,100.39,100.555,100.35,100.535,1926700000.0
2008-09-30 12:00:00,100.525,100.565,100.145,100.18,2533200000.0
2008-09-30 12:30:00,100.18,100.505,100.18,100.33,3557100000.0
2008-09-30 13:00:00,100.335,100.34,100.03,100.225,4275200001.0
2008-09-30 13:30:00,100.225,100.5,100.195,100.49,2127400000.0
2008-09-30 14:00:00,100.49,100.685,100.42,100.49,3921500000.0
2008-09-30 14:30:00,100.485,100.8,100.13,100.185,5529515000.0
2008-09-30 15:00:00,100.18,100.54,100.065,100.44,5659400000.0
2008-09-30 15:30:00,100.44,100.65,100.24,100.25,5961600000.0
2008-09-30 16:00:00,100.26,100.31,99.725,99.9,13645800006.0
2008-09-30 16:30:00,99.905,100.215,99.775,99.83,13229400000.0
2008-09-30 17:00:00,99.83,99.955,99.485,99.61,11753899888.0
2008-09-30 17:30:00,99.525,99.995,99.515,99.945,6864000000.0
2008-09-30 18:00:00,99.945,100.115,99.695,100.05,9608399932.0
2008-09-30 18:30:00,100.045,100.18,99.925,100.18,13390300123.0
2008-09-30 19:00:00,100.185,100.225,99.965,100.03,6025300000.0
2008-09-30 19:30:00,100.035,100.15,99.93,100.01,6098400004.0
2008-09-30 20:00:00,100.01,100.015,99.74,99.78,4342400004.0
2008-09-30 20:30:00,99.78,100.005,99.72,99.89,7552900010.0
2008-09-30 21:00:00,99.9,100.06,99.825,100.0,8130400000.0
2008-09-30 21:30:00,100.0,100.035,99.88,99.905,8930100013.0
2008-09-30 22:00:00,99.905,99.915,99.72,99.74,4994500000.0
2008-09-30 22:30:00,99.74,99.885,99.62,99.655,6132499999.0
2008-09-30 23:00:00,99.655,99.71,99.58,99.67,8022900015.0
2008-09-30 23:30:00,99.69,99.8,99.615,99.66,3681399964.0
2008-10-01 00:00:00,99.66,99.735,99.66,99.72,3632000004.0
2008-10-01 00:30:00,99.72,99.74,99.64,99.7,2408800000.0
2008-10-01 01:00:00,99.7,99.765,99.59,99.745,8343600031.0
2008-10-01 01:30:00,99.745,99.885,99.71,99.81,5828299885.0
2008-10-01 02:00:00,99.81,99.95,99.73,99.905,7208299924.0
2008-10-01 02:30:00,99.905,100.35,99.905,100.235,2423000000.0
2008-10-01 03:00:00,100.235,100.245,100.0,100.015,3232499968.0
2008-10-01 03:30:00,100.02,100.05,99.82,99.82,1239600000.0
2008-10-01 04:00:00,99.815,99.86,99.315,99.595,5607799927.0
2008-10-01 04:30:00,99.595,99.715,99.465,99.67,2202899994.0
2008-10-01 05:00:00,99.68,99.72,99.62,99.675,1462699960.0
2008-10-01 05:30:00,99.67,99.67,99.585,99.64,774200000.0
2008-10-01 06:00:00,99.63,99.685,99.46,99.46,1941699986.0
2008-10-01 06:30:00,99.47,99.805,99.455,99.73,2174800001.0
2008-10-01 07:00:00,99.73,99.825,99.625,99.705,1615599993.0
2008-10-01 07:30:00,99.705,99.98,99.685,99.78,1605300000.0
2008-10-01 08:00:00,99.775,99.98,99.615,99.935,7150100002.0
2008-10-01 08:30:00,99.93,100.11,99.875,100.005,5196699962.0
2008-10-01 09:00:00,100.005,100.335,99.93,100.23,5899400000.0
2008-10-01 09:30:00,100.23,100.6,100.12,100.515,12519300000.0
2008-10-01 10:00:00,100.52,100.575,100.4,100.42,9732900000.0
2008-10-01 10:30:00,100.42,100.6,100.32,100.48,4837100000.0
2008-10-01 11:00:00,100.48,100.62,100.43,100.455,8139800000.0
2008-10-01 11:30:00,100.455,100.495,100.33,100.44,10017300000.0
2008-10-01 12:00:00,100.44,100.655,100.385,100.41,9066400000.0
2008-10-01 12:30:00,100.415,100.455,99.93,100.11,10834200001.0
2008-10-01 13:00:00,100.105,100.235,100.08,100.155,8100700000.0
2008-10-01 13:30:00,100.155,100.38,100.085,100.29,11683800000.0
2008-10-01 14:00:00,100.285,100.355,100.065,100.18,11419399992.0
2008-10-01 14:30:00,100.17,100.33,100.11,100.18,10742100000.0
2008-10-01 15:00:00,100.175,100.235,99.785,99.895,12511499987.0
2008-10-01 15:30:00,99.895,99.91,99.585,99.6,15806000014.0
2008-10-01 16:00:00,99.6,99.605,99.08,99.375,16459700007.0
2008-10-01 16:30:00,99.375,99.61,99.325,99.36,13887000000.0
2008-10-01 17:00:00,99.36,99.65,99.25,99.54,11138700001.0
2008-10-01 17:30:00,99.535,100.01,99.515,99.98,14096799999.0
2008-10-01 18:00:00,99.98,100.04,99.68,99.705,12718699998.0
2008-10-01 18:30:00,99.705,99.99,99.705,99.945,11680400001.0
2008-10-01 19:00:00,99.945,99.955,99.5,99.63,12014199999.0
2008-10-01 19:30:00,99.63,99.985,99.54,99.785,15593600001.0
2008-10-01 20:00:00,99.78,99.84,99.58,99.815,14610399944.0
2008-10-01 20:30:00,99.815,99.88,99.635,99.66,13744600000.0
2008-10-01 21:00:00,99.66,99.735,99.55,99.69,9029599994.0
2008-10-01 21:30:00,99.695,99.89,99.665,99.835,10777500014.0
2008-10-01 22:00:00,99.83,99.855,99.635,99.74,8435099999.0
2008-10-01 22:30:00,99.74,99.74,99.445,99.46,10095399892.0
2008-10-01 23:00:00,99.46,99.62,99.44,99.56,4105299922.0
2008-10-01 23:30:00,99.52,99.58,99.475,99.555,5572199896.0
2008-10-02 00:00:00,99.545,99.605,99.53,99.555,1576900005.0
2008-10-02 00:30:00,99.56,99.685,99.545,99.62,2855300011.0
2008-10-02 01:00:00,99.62,99.78,99.62,99.735,7460600003.0
2008-10-02 01:30:00,99.735,99.8,99.645,99.71,4657499998.0
2008-10-02 02:00:00,99.71,99.71,99.535,99.66,10025199989.0
2008-10-02 02:30:00,99.66,99.71,99.55,99.65,5716200000.0
2008-10-02 03:00:00,99.65,99.78,99.615,99.655,20249799997.0
2008-10-02 03:30:00,99.635,99.7,99.33,99.38,13831100046.0
2008-10-02 04:00:00,99.38,99.48,99.24,99.24,7346500019.0
2008-10-02 04:30:00,99.245,99.405,99.19,99.315,4544400000.0
2008-10-02 05:00:00,99.31,99.52,99.265,99.385,5637400021.0
2008-10-02 05:30:00,99.325,99.495,99.29,99.48,3629500064.0
2008-10-02 06:00:00,99.495,99.545,99.375,99.415,2597300086.0
2008-10-02 06:30:00,99.41,99.47,99.37,99.405,1214099992.0
2008-10-02 07:00:00,99.415,99.495,99.37,99.47,871700000.0
2008-10-02 07:30:00,99.465,99.55,99.38,99.49,2523700000.0
2008-10-02 08:00:00,99.49,99.575,99.235,99.34,7217700007.0
2008-10-02 08:30:00,99.335,99.465,99.235,99.45,10604000001.0
2008-10-02 09:00:00,99.455,99.525,99.06,99.08,15983600028.0
2008-10-02 09:30:00,99.085,99.14,98.755,98.76,6084199996.0
2008-10-02 10:00:00,98.77,98.94,98.715,98.92,8694600000.0
2008-10-02 10:30:00,98.935,99.175,98.93,99.075,5883600000.0
2008-10-02 11:00:00,99.075,99.155,98.905,99.02,8752499999.0
2008-10-02 11:30:00,99.025,99.05,98.73,98.755,8613500000.0
2008-10-02 12:00:00,98.745,98.92,98.6,98.665,11529800000.0
2008-10-02 12:30:00,98.665,98.905,98.615,98.845,10259300000.0
2008-10-02 13:00:00,98.845,98.91,98.635,98.685,5947300000.0
2008-10-02 13:30:00,98.685,98.93,98.62,98.915,5286500002.0
2008-10-02 14:00:00,98.92,99.11,98.66,98.665,10775599998.0
2008-10-02 14:30:00,98.68,98.755,97.87,98.1,9274499994.0
2008-10-02 15:00:00,98.09,98.445,98.04,98.155,15692800000.0
2008-10-02 15:30:00,98.165,98.38,98.02,98.245,15388400000.0
2008-10-02 16:00:00,98.24,98.41,97.93,98.005,15621500000.0
2008-10-02 16:30:00,98.02,98.225,97.725,97.835,15381000001.0
2008-10-02 17:00:00,97.825,97.895,97.57,97.875,16784000000.0
2008-10-02 17:30:00,97.875,97.91,97.6,97.755,13161800000.0
2008-10-02 18:00:00,97.755,97.835,97.605,97.605,10970200000.0
2008-10-02 18:30:00,97.605,97.855,97.545,97.75,9144500000.0
2008-10-02 19:00:00,97.75,97.76,97.415,97.625,10663200000.0
2008-10-02 19:30:00,97.635,97.765,97.555,97.665,12007200001.0
2008-10-02 20:00:00,97.665,97.675,97.435,97.47,12219099998.0
2008-10-02 20:30:00,97.475,97.485,97.33,97.455,8768900000.0
2008-10-02 21:00:00,97.455,97.59,97.385,97.43,7277600000.0
2008-10-02 21:30:00,97.43,97.64,97.335,97.385,11633099950.0
2008-10-02 22:00:00,97.38,97.745,97.37,97.67,14137299961.0
2008-10-02 22:30:00,97.66,97.71,97.52,97.58,5626299965.0
2008-10-02 23:00:00,97.61,97.65,97.46,97.55,8739599887.0
2008-10-02 23:30:00,97.55,97.675,97.55,97.62,6827299809.0
2008-10-03 00:00:00,97.62,97.645,97.35,97.395,1959099971.0
2008-10-03 00:30:00,97.395,97.475,97.39,97.45,3870599883.0
2008-10-03 01:00:00,97.45,97.555,97.44,97.48,3105299961.0
2008-10-03 01:30:00,97.5,97.5,97.15,97.225,7691100050.0
2008-10-03 02:00:00,97.22,97.28,97.08,97.1,5570400000.0
2008-10-03 02:30:00,97.095,97.265,97.075,97.25,5136000000.0
2008-10-03 03:00:00,97.26,97.3,97.19,97.22,4200400000.0
2008-10-03 03:30:00,97.23,97.465,97.145,97.435,5861400000.0
2008-10-03 04:00:00,97.43,97.485,97.31,97.37,7440700007.0
2008-10-03 04:30:00,97.37,97.455,97.325,97.405,3019400000.0
2008-10-03 05:00:00,97.4,97.485,97.355,97.445,3686700000.0
2008-10-03 05:30:00,97.44,97.505,97.395,97.5,3272200000.0
2008-10-03 06:00:00,97.51,97.9,97.51,97.86,7227700000.0
2008-10-03 06:30:00,97.865,97.885,97.645,97.765,4596400000.0
2008-10-03 07:00:00,97.77,97.835,97.625,97.765,7060500002.0
2008-10-03 07:30:00,97.775,97.915,97.73,97.89,4150800000.0
2008-10-03 08:00:00,97.89,97.99,97.685,97.825,4331400000.0
2008-10-03 08:30:00,97.83,97.885,97.65,97.775,6463300000.0
2008-10-03 09:00:00,97.775,97.84,97.455,97.545,8735500003.0
2008-10-03 09:30:00,97.55,97.55,97.28,97.295,11153899956.0
2008-10-03 10:00:00,97.295,97.51,97.275,97.465,9481200003.0
2008-10-03 10:30:00,97.465,97.615,97.355,97.59,8103500000.0
2008-10-03 11:00:00,97.61,97.8,97.445,97.8,9264500000.0
2008-10-03 11:30:00,97.8,97.815,97.43,97.555,13475500000.0
2008-10-03 12:00:00,97.565,97.67,97.5,97.595,8679700001.0
2008-10-03 12:30:00,97.59,97.69,97.28,97.285,11318400000.0
2008-10-03 13:00:00,97.285,97.62,97.275,97.525,9157700000.0
2008-10-03 13:30:00,97.525,97.62,97.42,97.56,12122600000.0
2008-10-03 14:00:00,97.56,97.64,97.105,97.15,13175400033.0
2008-10-03 14:30:00,97.15,97.52,96.965,97.05,14636100000.0
2008-10-03 15:00:00,97.05,97.2,96.835,96.945,15635600000.0
2008-10-03 15:30:00,96.945,97.59,96.935,97.28,16240100000.0
2008-10-03 16:00:00,97.275,97.585,97.26,97.585,16418400000.0
2008-10-03 16:30:00,97.585,98.185,97.575,97.855,16253300000.0
2008-10-03 17:00:00,97.855,98.18,97.845,98.1,15326000000.0
2008-10-03 17:30:00,98.105,98.18,97.76,97.81,12169800000.0
2008-10-03 18:00:00,97.815,98.085,97.795,98.0,10262400000.0
2008-10-03 18:30:00,97.99,98.205,97.965,98.16,9265400000.0
2008-10-03 19:00:00,98.16,98.66,98.125,98.3,6161299988.0
2008-10-03 19:30:00,98.305,98.35,97.61,98.16,6924300000.0
2008-10-03 20:00:00,98.16,98.405,97.725,97.775,6050100000.0
2008-10-03 20:30:00,97.77,97.865,97.39,97.585,5477500000.0
2008-10-03 21:00:00,97.595,97.625,97.365,97.405,3930400006.0
2008-10-03 21:30:00,97.405,97.51,97.165,97.21,2914800000.0
2008-10-03 22:00:00,97.215,97.4,97.215,97.325,1891100000.0
2008-10-03 22:30:00,97.335,97.455,97.165,97.235,2307799999.0
2008-10-05 23:30:00,96.81,96.825,96.615,96.615,109100000.0
2008-10-06 00:00:00,96.81,96.99,96.76,96.85,4830800004.0
2008-10-06 00:30:00,96.85,97.12,96.835,97.04,10766900063.0
2008-10-06 01:00:00,97.04,97.04,96.56,96.57,9767999999.0
2008-10-06 01:30:00,96.57,96.65,96.165,96.365,16731000018.0
2008-10-06 02:00:00,96.365,96.46,95.93,95.99,15579600026.0
2008-10-06 02:30:00,95.99,96.24,95.94,96.22,25893100014.0
2008-10-06 03:00:00,96.215,96.25,95.95,95.98,14639800001.0
2008-10-06 03:30:00,95.98,96.155,95.86,96.125,11927099994.0
2008-10-06 04:00:00,96.125,96.175,95.98,95.995,5836399997.0
2008-10-06 04:30:00,96.0,96.02,95.9,95.94,1938000022.0
2008-10-06 05:00:00,95.94,95.965,95.53,95.605,8165800073.0
2008-10-06 05:30:00,95.6,95.715,95.27,95.29,9359600014.0
2008-10-06 06:00:00,95.28,95.33,94.55,94.7,15953800020.0
2008-10-06 06:30:00,94.7,94.81,94.38,94.74,16055700005.0
2008-10-06 07:00:00,94.735,94.83,94.495,94.75,11021200025.0
2008-10-06 07:30:00,94.75,94.94,94.745,94.89,9502100007.0
2008-10-06 08:00:00,94.89,94.89,94.63,94.655,8724400002.0
2008-10-06 08:30:00,94.66,94.825,94.575,94.795,7115500006.0
2008-10-06 09:00:00,94.79,95.095,94.555,94.98,5987200000.0
2008-10-06 09:30:00,94.975,95.315,94.835,95.26,6183900000.0
2008-10-06 10:00:00,95.26,95.26,94.73,94.95,5982900000.0
2008-10-06 10:30:00,94.95,95.015,94.81,94.935,4651100000.0
2008-10-06 11:00:00,94.93,95.21,94.835,95.15,6125000002.0
2008-10-06 11:30:00,95.15,95.16,94.875,95.03,5646000000.0
2008-10-06 12:00:00,95.02,95.05,94.785,94.89,6943000030.0
2008-10-06 12:30:00,94.89,95.13,94.81,94.825,6374700000.0
2008-10-06 13:00:00,94.81,95.11,94.765,95.06,8475700000.0
2008-10-06 13:30:00,95.055,95.41,95.02,95.22,10606899999.0
2008-10-06 14:00:00,95.22,95.33,94.825,94.885,9299200003.0
2008-10-06 14:30:00,94.885,94.94,94.625,94.895,9395299994.0
2008-10-06 15:00:00,94.895,94.91,93.955,94.02,9427900000.0
2008-10-06 15:30:00,94.025,94.1,93.435,93.435,12887100001.0
2008-10-06 16:00:00,93.44,93.56,90.88,91.51,16596000010.0
2008-10-06 16:30:00,91.485,92.02,91.09,91.315,12437600044.0
2008-10-06 17:00:00,91.32,91.745,91.265,91.685,14979699996.0
2008-10-06 17:30:00,91.685,92.135,91.565,91.8,14673400001.0
2008-10-06 18:00:00,91.8,91.865,90.92,91.14,23476999968.0
2008-10-06 18:30:00,91.14,91.385,91.07,91.175,18851200002.0
2008-10-06 19:00:00,91.175,91.325,90.905,91.12,19669099994.0
2008-10-06 19:30:00,91.12,91.315,90.59,90.955,20776400031.0
2008-10-06 20:00:00,90.955,91.05,90.61,90.705,20528500005.0
2008-10-06 20:30:00,90.7,91.13,90.565,91.01,19977300075.0
2008-10-06 21:00:00,91.01,91.86,90.845,91.78,21001000050.0
2008-10-06 21:30:00,91.75,92.57,91.56,92.395,21326099991.0
2008-10-06 22:00:00,92.4,92.875,92.345,92.575,17732700045.0
2008-10-06 22:30:00,92.58,92.76,92.28,92.58,4544299993.0
2008-10-06 23:00:00,92.59,92.61,91.88,91.89,8179500109.0
2008-10-06 23:30:00,91.9,92.02,91.75,91.89,7315500031.0
2008-10-07 00:00:00,91.89,92.06,91.85,91.91,7503999926.0
2008-10-07 00:30:00,91.92,92.6,91.9,92.525,10517399991.0
2008-10-07 01:00:00,92.525,92.78,92.35,92.48,17018399717.0
2008-10-07 01:30:00,92.48,92.48,92.27,92.28,15307699536.0
2008-10-07 02:00:00,92.28,92.56,92.085,92.4,11491399970.0
2008-10-07 02:30:00,92.395,92.56,92.13,92.22,3656099987.0
2008-10-07 03:00:00,92.215,92.32,91.95,92.23,6102300000.0
2008-10-07 03:30:00,92.23,92.65,92.22,92.64,3701999997.0
2008-10-07 04:00:00,92.645,92.83,92.515,92.685,4505399988.0
2008-10-07 04:30:00,92.68,92.875,92.66,92.76,5101600000.0
2008-10-07 05:00:00,92.76,92.85,92.565,92.79,4499700000.0
2008-10-07 05:30:00,92.79,93.69,92.715,93.39,10234999998.0
2008-10-07 06:00:00,93.395,94.055,93.395,93.765,8020700084.0
2008-10-07 06:30:00,93.77,94.1,93.63,93.825,9920800077.0
2008-10-07 07:00:00,93.82,93.89,93.42,93.665,6639900018.0
2008-10-07 07:30:00,93.65,94.105,93.64,93.895,7907800023.0
2008-10-07 08:00:00,93.885,93.97,93.725,93.82,7964899999.0
2008-10-07 08:30:00,93.82,93.82,93.285,93.58,11155000091.0
2008-10-07 09:00:00,93.57,94.09,93.285,93.86,13465000002.0
2008-10-07 09:30:00,93.86,93.96,93.325,93.33,11429900000.0
2008-10-07 10:00:00,93.33,93.46,92.05,92.135,16026800026.0
2008-10-07 10:30:00,92.13,92.795,92.005,92.33,13273800001.0
2008-10-07 11:00:00,92.33,92.515,91.935,91.995,6370299999.0
2008-10-07 11:30:00,91.99,92.47,91.955,92.285,3545300000.0
2008-10-07 12:00:00,92.285,92.63,92.255,92.56,4367200000.0
2008-10-07 12:30:00,92.56,92.585,92.065,92.225,4377300000.0
2008-10-07 13:00:00,92.22,92.61,92.18,92.445,4362500000.0
2008-10-07 13:30:00,92.445,92.78,92.32,92.78,4890500000.0
2008-10-07 14:00:00,92.785,93.035,92.2,92.29,6373500000.0
2008-10-07 14:30:00,92.29,92.485,91.795,91.945,7809900054.0
2008-10-07 15:00:00,91.95,93.48,91.95,93.46,9122999986.0
2008-10-07 15:30:00,93.445,93.49,92.72,92.82,9427700000.0
2008-10-07 16:00:00,92.825,93.14,92.545,93.095,11196700000.0
2008-10-07 16:30:00,93.095,93.24,92.665,92.845,7206500000.0
2008-10-07 17:00:00,92.855,92.925,92.51,92.715,7021800000.0
2008-10-07 17:30:00,92.715,92.84,92.495,92.505,5915200000.0
2008-10-07 18:00:00,92.505,92.505,92.11,92.14,6941800031.0
2008-10-07 18:30:00,92.14,92.26,91.89,91.97,5917200000.0
2008-10-07 19:00:00,91.97,92.57,91.945,92.105,8175699979.0
2008-10-07 19:30:00,92.105,92.13,91.765,91.97,11776099994.0
2008-10-07 20:00:00,91.97,92.33,91.9,92.17,9744200000.0
2008-10-07 20:30:00,92.17,92.35,92.03,92.035,9419899982.0
2008-10-07 21:00:00,92.035,92.05,91.66,91.75,11015500000.0
2008-10-07 21:30:00,91.745,91.825,91.23,91.475,9971700030.0
2008-10-07 22:00:00,91.455,91.78,91.365,91.645,5572099991.0
2008-10-07 22:30:00,91.65,91.87,91.63,91.735,3293400009.0
2008-10-07 23:00:00,91.74,91.83,91.535,91.78,5250400007.0
2008-10-07 23:30:00,91.78,92.13,91.68,91.95,11993199696.0
2008-10-08 00:00:00,91.95,92.07,91.87,91.975,6793599985.0
2008-10-08 00:30:00,91.99,92.025,91.775,91.81,3069400002.0
2008-10-08 01:00:00,91.805,91.805,91.55,91.73,6244400001.0
2008-10-08 01:30:00,91.72,91.835,91.315,91.475,14966600063.0
2008-10-08 02:00:00,91.48,91.765,91.335,91.765,12206700061.0
2008-10-08 02:30:00,91.765,91.89,91.67,91.735,5621299997.0
2008-10-08 03:00:00,91.73,91.82,91.63,91.74,3850199999.0
2008-10-08 03:30:00,91.74,91.77,91.545,91.7,13390600081.0
2008-10-08 04:00:00,91.7,91.87,91.67,91.83,3767400000.0
2008-10-08 04:30:00,91.83,91.89,91.635,91.71,3145900000.0
2008-10-08 05:00:00,91.71,91.89,91.675,91.805,1812500000.0
2008-10-08 05:30:00,91.795,91.83,91.565,91.785,2793400000.0
2008-10-08 06:00:00,91.79,91.84,91.68,91.705,3109600000.0
2008-10-08 06:30:00,91.705,91.825,91.03,91.235,6836099990.0
2008-10-08 07:00:00,91.24,91.24,90.165,90.315,9573599994.0
2008-10-08 07:30:00,90.315,90.465,89.72,90.2,11638600000.0
2008-10-08 08:00:00,90.2,90.745,90.065,90.48,7433500002.0
2008-10-08 08:30:00,90.48,91.01,90.415,90.525,6239800000.0
2008-10-08 09:00:00,90.525,91.755,90.355,90.86,12121200003.0
2008-10-08 09:30:00,90.87,91.195,90.36,90.41,12288799975.0
2008-10-08 10:00:00,90.4,91.04,90.4,90.68,37808999850.0
2008-10-08 10:30:00,90.69,90.93,90.29,90.34,37808999850.0
2008-10-08 11:00:00,90.33,90.41,89.45,89.54,50605300186.0
2008-10-08 11:30:00,89.55,89.59,88.67,88.83,48564000270.0
2008-10-08 12:00:00,88.84,89.7,88.76,89.7,48564000270.0
2008-10-08 12:30:00,89.69,90.12,89.37,89.51,48564000270.0
2008-10-08 13:00:00,89.56,91.36,89.56,90.66,48564000270.0
2008-10-08 13:30:00,90.67,91.64,90.63,91.31,48564000270.0
2008-10-08 14:00:00,91.33,91.77,90.33,90.46,48564000270.0
2008-10-08 14:30:00,90.47,90.7,89.46,89.86,48564000270.0
2008-10-08 15:00:00,89.84,89.84,89.31,89.42,48564000270.0
2008-10-08 15:30:00,89.41,90.34,89.36,90.19,48564000270.0
2008-10-08 16:00:00,90.18,90.56,89.42,89.73,48564000270.0
2008-10-08 16:30:00,89.72,90.02,89.28,89.47,48564000270.0
2008-10-08 17:00:00,89.48,89.55,88.91,89.25,48564000270.0
2008-10-08 17:30:00,89.26,89.39,88.5,88.65,48564000270.0
2008-10-08 18:00:00,88.66,88.87,88.33,88.49,48564000270.0
2008-10-08 18:30:00,88.5,88.8,88.41,88.6,48564000270.0
2008-10-08 19:00:00,88.61,89.49,88.6,89.3,48564000270.0
2008-10-08 19:30:00,89.29,89.69,89.2,89.64,48564000270.0
2008-10-08 20:00:00,89.63,89.7,89.28,89.41,48564000270.0
2008-10-08 20:30:00,89.42,89.48,89.08,89.28,48564000270.0
2008-10-08 21:00:00,89.29,89.51,89.13,89.34,48564000270.0
2008-10-08 21:30:00,89.33,89.45,88.85,88.9,46468000260.0
2008-10-08 22:00:00,88.89,88.93,88.66,88.75,41224100192.0
2008-10-08 22:30:00,88.745,88.815,87.85,87.85,39914400181.0
2008-10-08 23:00:00,87.84,88.05,87.565,87.93,18418900032.0
2008-10-08 23:30:00,87.945,88.12,87.73,87.965,26968200050.0
2008-10-09 00:00:00,88.03,88.41,88.015,88.12,39980300041.0
2008-10-09 00:30:00,88.14,88.37,87.91,88.275,31517600127.0
2008-10-09 01:00:00,88.29,88.56,88.19,88.5,17490300175.0
2008-10-09 01:30:00,88.47,88.6,88.36,88.51,44222999774.0
2008-10-09 02:00:00,88.52,88.98,88.45,88.95,32902400096.0
2008-10-09 02:30:00,88.94,89.06,88.53,88.59,6612000120.0
2008-10-09 03:00:00,88.6,88.87,88.535,88.82,18105799883.0
2008-10-09 03:30:00,88.84,89.35,88.8,89.2,49938000090.0
2008-10-09 04:00:00,89.19,89.5,88.97,89.36,54639901065.0
2008-10-09 04:30:00,89.35,89.63,89.34,89.53,47527199796.0
2008-10-09 05:00:00,89.54,89.54,89.41,89.52,36747799860.0
2008-10-09 05:30:00,89.53,90.17,89.51,90.04,30939499990.0
2008-10-09 06:00:00,90.03,90.08,89.69,89.71,15407399836.0
2008-10-09 06:30:00,89.7,89.83,89.55,89.57,39457399914.0
2008-10-09 07:00:00,89.58,89.62,89.22,89.33,47601599910.0
2008-10-09 07:30:00,89.34,89.42,89.24,89.34,43030999737.0
2008-10-09 08:00:00,89.35,89.88,89.3,89.88,52198600336.0
2008-10-09 08:30:00,89.89,89.99,89.55,89.65,52980000390.0
2008-10-09 09:00:00,89.66,89.98,89.44,89.89,51599400520.0
2008-10-09 09:30:00,89.9,90.33,89.78,90.17,46164300183.0
2008-10-09 10:00:00,90.18,90.46,89.86,90.34,43926000030.0
2008-10-09 10:30:00,90.35,90.61,90.29,90.39,43926000030.0
2008-10-09 11:00:00,90.4,90.52,89.66,89.84,43926000030.0
2008-10-09 11:30:00,89.85,89.96,89.67,89.69,43926000030.0
2008-10-09 12:00:00,89.7,89.97,89.54,89.63,49653600174.0
2008-10-09 12:30:00,89.64,89.79,89.45,89.52,63018000510.0
2008-10-09 13:00:00,89.57,89.63,89.3,89.61,63018000510.0
2008-10-09 13:30:00,89.63,89.88,89.46,89.49,63018000510.0
2008-10-09 14:00:00,89.48,89.68,89.41,89.55,63018000510.0
2008-10-09 14:30:00,89.56,89.89,89.53,89.61,63018000510.0
2008-10-09 15:00:00,89.6,90.05,89.55,89.87,63018000510.0
2008-10-09 15:30:00,89.88,90.13,89.45,89.61,63018000510.0
2008-10-09 16:00:00,89.62,89.64,88.77,88.82,63018000510.0
2008-10-09 16:30:00,88.81,89.21,88.12,88.18,63018000510.0
2008-10-09 17:00:00,88.19,88.19,87.16,87.67,63018000510.0
2008-10-09 17:30:00,87.7,88.2,87.59,87.66,63018000510.0
2008-10-09 18:00:00,87.64,87.92,87.64,87.74,63018000510.0
2008-10-09 18:30:00,87.75,87.76,87.44,87.63,55365600237.0
2008-10-09 19:00:00,87.64,88.0,87.56,87.95,52086000120.0
2008-10-09 19:30:00,87.94,88.01,87.58,87.96,52086000120.0
2008-10-09 20:00:00,87.97,88.15,87.88,87.95,52086000120.0
2008-10-09 20:30:00,87.94,88.04,87.69,87.87,52086000120.0
2008-10-09 21:00:00,87.88,87.88,87.08,87.09,52086000120.0
2008-10-09 21:30:00,87.12,87.39,86.74,87.17,52086000120.0
2008-10-09 22:00:00,87.18,87.2,86.58,86.69,51669600294.0
2008-10-09 22:30:00,86.68,86.88,86.62,86.77,36637000555.0
2008-10-09 23:00:00,86.79,86.88,86.55,86.63,28044999991.0
2008-10-09 23:30:00,86.64,86.855,86.55,86.81,31012199784.0
2008-10-10 00:00:00,86.8,86.9,86.58,86.83,25611900116.0
2008-10-10 00:30:00,86.81,87.0,86.68,86.68,45791800304.0
2008-10-10 01:00:00,86.69,86.73,86.34,86.36,46801900112.0
2008-10-10 01:30:00,86.31,86.39,85.29,85.82,63032998410.0
2008-10-10 02:00:00,85.81,85.84,84.71,85.19,39375199435.0
2008-10-10 02:30:00,85.2,85.52,84.67,85.32,38623499595.0
2008-10-10 03:00:00,85.33,86.09,85.18,85.91,58352999280.0
2008-10-10 03:30:00,85.92,85.97,85.27,85.7,48261799399.0
2008-10-10 04:00:00,85.69,85.7,85.41,85.51,34515899916.0
2008-10-10 04:30:00,85.54,85.65,85.28,85.34,48918799914.0
2008-10-10 05:00:00,85.35,85.41,85.09,85.29,53510799664.0
2008-10-10 05:30:00,85.3,85.3,84.95,85.09,50303999698.0
2008-10-10 06:00:00,85.08,85.09,84.74,84.78,13521600015.0
2008-10-10 06:30:00,84.8,85.08,84.74,84.95,51880499760.0
2008-10-10 07:00:00,84.94,85.57,84.92,85.54,51063000030.0
2008-10-10 07:30:00,85.53,85.79,85.33,85.39,51063000030.0
2008-10-10 08:00:00,85.4,85.4,84.77,85.06,51063000030.0
2008-10-10 08:30:00,85.05,85.43,84.9,85.05,51063000030.0
2008-10-10 09:00:00,85.06,85.08,84.65,84.75,51063000030.0
2008-10-10 09:30:00,84.76,85.25,84.75,85.17,51063000030.0
2008-10-10 10:00:00,85.18,85.28,84.96,84.98,36127799652.0
2008-10-10 10:30:00,84.97,85.37,84.97,85.23,29726999490.0
2008-10-10 11:00:00,85.24,85.39,85.1,85.21,29726999490.0
2008-10-10 11:30:00,85.2,85.22,84.88,85.07,29726999490.0
2008-10-10 12:00:00,85.08,85.59,84.98,85.39,29726999490.0
2008-10-10 12:30:00,85.4,85.64,85.16,85.46,29726999490.0
2008-10-10 13:00:00,85.45,85.74,85.08,85.23,29726999490.0
2008-10-10 13:30:00,85.28,85.41,85.02,85.07,30757299478.0
2008-10-10 14:00:00,85.03,85.16,84.62,84.78,45929999760.0
2008-10-10 14:30:00,84.8,84.96,84.51,84.54,45929999760.0
2008-10-10 15:00:00,84.55,84.81,84.18,84.37,45929999760.0
2008-10-10 15:30:00,84.36,84.89,83.88,84.24,45929999760.0
2008-10-10 16:00:00,84.23,85.34,84.0,85.01,45929999760.0
2008-10-10 16:30:00,85.0,85.1,84.14,84.15,45929999760.0
2008-10-10 17:00:00,84.16,84.37,83.05,83.45,45929999760.0
2008-10-10 17:30:00,83.42,83.87,83.34,83.5,45929999760.0
2008-10-10 18:00:00,83.49,84.05,83.46,83.93,54212000089.0
2008-10-10 18:30:00,83.89,84.04,83.69,83.91,55474800297.0
2008-10-10 19:00:00,83.92,84.23,83.79,84.17,43179000000.0
2008-10-10 19:30:00,84.18,84.21,83.17,83.28,43179000000.0
2008-10-10 20:00:00,83.29,83.82,82.09,82.24,43179000000.0
2008-10-10 20:30:00,82.25,83.24,82.22,83.23,43179000000.0
2008-10-10 21:00:00,83.24,84.24,83.2,84.22,43179000000.0
2008-10-10 21:30:00,84.2,85.16,84.16,84.85,43179000000.0
2008-10-10 22:00:00,84.86,85.56,84.86,85.4,35847000080.0
2008-10-10 22:30:00,85.36,85.91,85.26,85.7,38284899830.0
2008-10-12 23:00:00,86.37,86.51,86.36,86.51,3446599998.0
2008-10-12 23:30:00,86.51,86.51,86.24,86.36,11215600019.0
2008-10-13 00:00:00,86.36,86.61,86.14,86.39,29263099784.0
2008-10-13 00:30:00,86.39,86.44,85.92,86.06,30819300187.0
2008-10-13 01:00:00,86.065,86.09,85.745,85.915,26993400024.0
2008-10-13 01:30:00,85.925,86.27,85.845,86.125,17237300044.0
2008-10-13 02:00:00,86.12,86.23,85.995,86.08,14361300191.0
2008-10-13 02:30:00,86.08,86.085,85.69,85.725,21467100285.0
2008-10-13 03:00:00,85.735,85.79,85.06,85.15,26219800153.0
2008-10-13 03:30:00,85.145,85.4,85.065,85.135,13642900211.0
2008-10-13 04:00:00,85.1,85.26,85.055,85.09,25926400040.0
2008-10-13 04:30:00,85.08,85.09,84.41,84.7,46925799967.0
2008-10-13 05:00:00,84.69,84.89,84.67,84.82,39215400077.0
2008-10-13 05:30:00,84.82,85.12,84.82,85.1,36290099898.0
2008-10-13 06:00:00,85.08,85.26,84.76,84.91,42139700064.0
2008-10-13 06:30:00,84.92,85.22,84.9,85.05,36288399990.0
2008-10-13 07:00:00,85.04,85.19,84.94,85.13,29480199832.0
2008-10-13 07:30:00,85.14,85.6,85.14,85.54,39981500000.0
2008-10-13 08:00:00,85.59,85.99,85.56,85.97,8862000010.0
2008-10-13 08:30:00,85.98,86.39,85.97,86.17,30449999700.0
2008-10-13 09:00:00,86.18,86.45,86.16,86.42,54287999400.0
2008-10-13 09:30:00,86.41,86.69,86.22,86.34,53904599426.0
2008-10-13 10:00:00,86.33,86.33,86.02,86.04,48536999790.0
2008-10-13 10:30:00,86.03,86.03,85.44,85.58,42162499809.0
2008-10-13 11:00:00,85.57,85.8,85.33,85.56,38471999820.0
2008-10-13 11:30:00,85.55,85.8,85.53,85.75,51271599534.0
2008-10-13 12:00:00,85.74,86.03,85.72,85.975,52612699762.0
2008-10-13 12:30:00,86.0,86.11,85.86,86.0,19802500030.0
2008-10-13 13:00:00,86.01,86.09,85.69,85.84,38272299760.0
2008-10-13 13:30:00,85.85,86.16,85.84,86.02,49524000026.0
2008-10-13 14:00:00,86.01,86.06,85.73,86.02,49680000390.0
2008-10-13 14:30:00,86.03,86.62,85.96,86.5,49680000390.0
2008-10-13 15:00:00,86.51,86.63,86.43,86.45,49680000390.0
2008-10-13 15:30:00,86.44,86.56,86.19,86.28,49680000390.0
2008-10-13 16:00:00,86.29,86.98,86.28,86.97,49680000390.0
2008-10-13 16:30:00,86.96,87.33,86.81,87.32,49680000390.0
2008-10-13 17:00:00,87.33,87.49,87.17,87.45,49680000390.0
2008-10-13 17:30:00,87.46,87.53,86.83,86.84,49680000390.0
2008-10-13 18:00:00,86.85,87.2,86.55,87.17,50155300306.0
2008-10-13 18:30:00,87.16,87.25,87.03,87.07,36106699951.0
2008-10-13 19:00:00,87.08,87.38,87.03,87.35,27095200158.0
2008-10-13 19:30:00,87.34,87.6,87.11,87.38,27904200197.0
2008-10-13 20:00:00,87.37,87.44,87.26,87.27,33076400123.0
2008-10-13 20:30:00,87.27,87.46,87.17,87.35,43008400193.0
2008-10-13 21:00:00,87.37,87.8,87.3,87.8,46575399441.0
2008-10-13 21:30:00,87.81,88.66,87.79,88.66,42132499295.0
2008-10-13 22:00:00,88.65,88.95,88.45,88.9,26144999573.0
2008-10-13 22:30:00,88.89,88.94,88.73,88.88,26270700008.0
2008-10-13 23:00:00,88.85,89.08,88.805,89.0,24085600204.0
2008-10-13 23:30:00,89.01,89.05,88.85,88.95,36116500159.0
2008-10-14 00:00:00,88.925,89.35,88.89,89.31,39638500614.0
2008-10-14 00:30:00,89.32,89.44,89.22,89.36,46098100456.0
2008-10-14 01:00:00,89.37,89.56,89.18,89.55,43834400382.0
2008-10-14 01:30:00,89.56,89.9,89.44,89.88,44783999820.0
2008-10-14 02:00:00,89.87,90.68,89.61,90.61,34237799496.0
2008-10-14 02:30:00,90.62,90.73,90.03,90.1,33065999460.0
2008-10-14 03:00:00,90.11,90.13,89.77,89.89,33065999460.0
2008-10-14 03:30:00,89.9,90.16,89.84,90.16,44280199712.0
2008-10-14 04:00:00,90.17,90.29,90.1,90.18,58880100006.0
2008-10-14 04:30:00,90.18,90.18,90.03,90.08,45130899783.0
2008-10-14 05:00:00,90.055,90.2,89.93,89.99,36093199882.0
2008-10-14 05:30:00,89.98,90.11,89.77,89.94,39405700285.0
2008-10-14 06:00:00,89.95,90.1,89.67,89.72,55538900052.0
2008-10-14 06:30:00,89.71,89.91,89.55,89.9,49055400273.0
2008-10-14 07:00:00,89.91,90.14,89.82,89.84,34532999730.0
2008-10-14 07:30:00,89.83,90.12,89.81,90.07,35299399874.0
2008-10-14 08:00:00,90.08,90.14,89.91,89.94,39693000198.0
2008-10-14 08:30:00,89.93,89.93,89.1,89.4,60266999550.0
2008-10-14 09:00:00,89.41,89.64,89.3,89.57,60266999550.0
2008-10-14 09:30:00,89.58,89.95,89.55,89.83,60266999550.0
2008-10-14 10:00:00,89.82,89.95,89.5,89.67,58814599650.0
2008-10-14 10:30:00,89.66,89.87,89.23,89.3,49374000300.0
2008-10-14 11:00:00,89.29,89.5,89.21,89.33,49374000300.0
2008-10-14 11:30:00,89.33,89.41,89.0,89.23,54302999700.0
2008-10-14 12:00:00,89.24,89.63,89.19,89.63,54302999700.0
2008-10-14 12:30:00,89.64,90.01,89.61,89.98,54302999700.0
2008-10-14 13:00:00,89.99,91.02,89.96,90.7,54302999700.0
2008-10-14 13:30:00,90.72,90.77,90.04,90.14,52950299824.0
2008-10-14 14:00:00,90.15,90.36,89.86,89.96,57356999760.0
2008-10-14 14:30:00,89.95,90.15,89.74,89.8,57356999760.0
2008-10-14 15:00:00,89.79,89.91,89.49,89.58,57356999760.0
2008-10-14 15:30:00,89.59,89.89,89.31,89.35,46141999750.0
2008-10-14 16:00:00,89.34,89.42,88.86,89.24,23555999670.0
2008-10-14 16:30:00,89.25,89.28,88.52,89.19,23555999670.0
2008-10-14 17:00:00,89.2,89.22,88.47,88.95,23555999670.0
2008-10-14 17:30:00,88.94,89.0,88.03,88.05,23555999670.0
2008-10-14 18:00:00,88.03,88.52,87.88,88.38,23555999670.0
2008-10-14 18:30:00,88.37,88.61,88.23,88.31,23555999670.0
2008-10-14 19:00:00,88.3,88.34,87.95,88.03,23555999670.0
2008-10-14 19:30:00,88.02,88.18,87.58,87.69,23555999670.0
2008-10-14 20:00:00,87.7,87.7,87.44,87.6,23555999670.0
2008-10-14 20:30:00,87.59,87.65,87.44,87.54,23555999670.0
2008-10-14 21:00:00,87.55,87.8,87.53,87.66,23555999670.0
2008-10-14 21:30:00,87.67,87.83,87.6,87.79,23555999670.0
2008-10-14 22:00:00,87.78,87.82,87.56,87.57,36320499708.0
2008-10-14 22:30:00,87.58,87.81,87.42,87.78,29354600405.0
2008-10-14 23:00:00,87.775,87.99,87.66,87.98,19056800000.0
2008-10-14 23:30:00,87.99,88.03,87.86,87.95,40054800033.0
2008-10-15 00:00:00,87.94,87.95,87.73,87.855,33307500039.0
2008-10-15 00:30:00,87.85,87.85,87.63,87.66,35845400222.0
2008-10-15 01:00:00,87.62,87.74,87.34,87.38,46117499909.0
2008-10-15 01:30:00,87.39,87.43,87.13,87.13,38090999910.0
2008-10-15 02:00:00,87.14,87.25,86.81,87.21,39158799870.0
2008-10-15 02:30:00,87.2,87.36,86.79,86.79,45677200100.0
2008-10-15 03:00:00,86.78,86.99,86.66,86.87,46391099858.0
2008-10-15 03:30:00,86.88,87.03,86.72,86.83,38134199672.0
2008-10-15 04:00:00,86.84,87.03,86.69,86.75,33857999940.0
2008-10-15 04:30:00,86.73,86.98,86.715,86.95,43155499886.0
2008-10-15 05:00:00,86.96,87.14,86.945,87.08,43700799763.0
2008-10-15 05:30:00,87.1,87.3,87.065,87.21,20719199654.0
2008-10-15 06:00:00,87.22,87.39,87.2,87.31,46131599865.0
2008-10-15 06:30:00,87.32,87.46,87.2,87.43,38605699749.0
2008-10-15 07:00:00,87.42,87.48,87.31,87.43,29935299610.0
2008-10-15 07:30:00,87.42,87.84,87.42,87.81,54567599694.0
2008-10-15 08:00:00,87.8,88.15,87.77,87.83,60383999640.0
2008-10-15 08:30:00,87.82,88.07,87.76,88.05,60383999640.0
2008-10-15 09:00:00,88.04,88.04,87.4,87.5,60383999640.0
2008-10-15 09:30:00,87.49,87.7,87.15,87.15,60383999640.0
2008-10-15 10:00:00,87.16,87.59,87.13,87.15,60383999640.0
2008-10-15 10:30:00,87.14,87.24,86.8,86.91,60383999640.0
2008-10-15 11:00:00,86.92,87.31,86.92,87.08,60383999640.0
2008-10-15 11:30:00,87.07,87.29,86.99,87.23,60383999640.0
2008-10-15 12:00:00,87.22,87.52,87.2,87.37,60383999640.0
2008-10-15 12:30:00,87.38,87.81,87.37,87.71,60383999640.0
2008-10-15 13:00:00,87.73,87.74,87.39,87.43,60383999640.0
2008-10-15 13:30:00,87.42,87.43,86.94,87.02,58920199900.0
2008-10-15 14:00:00,87.01,87.29,86.8,86.88,58694999940.0
2008-10-15 14:30:00,86.87,86.87,86.53,86.73,58694999940.0
2008-10-15 15:00:00,86.74,86.96,86.48,86.49,58694999940.0
2008-10-15 15:30:00,86.5,86.71,86.38,86.55,58694999940.0
2008-10-15 16:00:00,86.59,86.59,86.17,86.24,58694999940.0
2008-10-15 16:30:00,86.25,86.67,85.74,86.11,58694999940.0
2008-10-15 17:00:00,86.12,86.36,85.71,85.82,42169399676.0
2008-10-15 17:30:00,85.83,86.12,85.74,85.94,36224999550.0
2008-10-15 18:00:00,85.96,86.17,85.76,85.86,36224999550.0
2008-10-15 18:30:00,85.9,86.1,85.88,85.88,36224999550.0
2008-10-15 19:00:00,85.89,85.89,85.5,85.52,36224999550.0
2008-10-15 19:30:00,85.53,85.57,84.6,84.72,36224999550.0
2008-10-15 20:00:00,84.73,85.1,84.53,84.88,36224999550.0
2008-10-15 20:30:00,84.89,85.1,84.77,84.86,36224999550.0
2008-10-15 21:00:00,84.85,85.16,84.8,84.91,36224999550.0
2008-10-15 21:30:00,84.9,84.92,84.39,84.39,35017499565.0
2008-10-15 22:00:00,84.38,84.38,84.05,84.23,36224999550.0
2008-10-15 22:30:00,84.25,84.37,83.86,83.86,48374399524.0
2008-10-15 23:00:00,83.82,83.96,83.615,83.64,12295700077.0
2008-10-15 23:30:00,83.65,84.02,83.61,83.8,40050400103.0
2008-10-16 00:00:00,83.82,83.87,83.51,83.55,43699800062.0
2008-10-16 00:30:00,83.54,83.78,83.395,83.65,40122700004.0
2008-10-16 01:00:00,83.625,83.67,83.25,83.52,37287000165.0
2008-10-16 01:30:00,83.485,83.57,83.23,83.26,49170600069.0
2008-10-16 02:00:00,83.27,83.68,83.27,83.5,29230500311.0
2008-10-16 02:30:00,83.54,84.02,83.53,83.89,39527999910.0
2008-10-16 03:00:00,83.9,83.9,83.68,83.76,44516799622.0
2008-10-16 03:30:00,83.76,84.28,83.685,84.28,40388199974.0
2008-10-16 04:00:00,84.27,84.45,84.15,84.18,45437399670.0
2008-10-16 04:30:00,84.2,85.03,84.18,84.48,43474799508.0
2008-10-16 05:00:00,84.47,84.81,84.34,84.47,39539999352.0
2008-10-16 05:30:00,84.48,84.53,84.27,84.4,34074399988.0
2008-10-16 06:00:00,84.39,84.5,84.18,84.34,51349839786.0
2008-10-16 06:30:00,84.35,84.36,84.04,84.34,59321800405.0
2008-10-16 07:00:00,84.35,84.44,84.12,84.12,46063200032.0
2008-10-16 07:30:00,84.13,84.2,83.735,83.76,29054700333.0
2008-10-16 08:00:00,83.71,84.08,83.52,83.99,50921999760.0
2008-10-16 08:30:00,83.98,84.18,83.76,84.06,50921999760.0
2008-10-16 09:00:00,84.08,84.67,84.02,84.52,50921999760.0
2008-10-16 09:30:00,84.51,84.74,84.27,84.3,50921999760.0
2008-10-16 10:00:00,84.31,84.63,84.05,84.05,50921999760.0
2008-10-16 10:30:00,84.04,84.24,83.79,84.16,50921999760.0
2008-10-16 11:00:00,84.15,84.22,84.01,84.07,50921999760.0
2008-10-16 11:30:00,84.06,84.19,83.79,83.8,50439799779.0
2008-10-16 12:00:00,83.81,84.3,83.76,84.16,36456000330.0
2008-10-16 12:30:00,84.15,84.86,84.04,84.74,36456000330.0
2008-10-16 13:00:00,84.73,84.8,84.37,84.71,36456000330.0
2008-10-16 13:30:00,84.7,85.02,84.56,84.65,36456000330.0
2008-10-16 14:00:00,84.66,84.84,84.56,84.58,36456000330.0
2008-10-16 14:30:00,84.59,85.44,84.48,85.1,36456000330.0
2008-10-16 15:00:00,85.11,85.3,84.91,85.12,36456000330.0
2008-10-16 15:30:00,85.13,85.24,84.57,85.05,36456000330.0
2008-10-16 16:00:00,85.03,85.09,84.39,84.56,36456000330.0
2008-10-16 16:30:00,84.55,84.58,84.17,84.44,36456000330.0
2008-10-16 17:00:00,84.43,84.44,83.56,84.02,36456000330.0
2008-10-16 17:30:00,84.01,84.37,83.84,84.03,36456000330.0
2008-10-16 18:00:00,84.02,84.95,83.89,84.72,36456000330.0
2008-10-16 18:30:00,84.71,84.85,84.53,84.53,36456000330.0
2008-10-16 19:00:00,84.54,84.73,84.52,84.68,36456000330.0
2008-10-16 19:30:00,84.67,84.83,84.46,84.75,36456000330.0
2008-10-16 20:00:00,84.76,84.81,84.55,84.65,33252800394.0
2008-10-16 20:30:00,84.66,85.04,84.59,84.99,24444000570.0
2008-10-16 21:00:00,85.0,85.55,84.91,85.12,24444000570.0
2008-10-16 21:30:00,85.13,85.85,85.01,85.8,24444000570.0
2008-10-16 22:00:00,85.79,86.07,85.71,86.04,38449799958.0
2008-10-16 22:30:00,86.03,86.19,85.95,86.19,48356699529.0
2008-10-16 23:00:00,86.18,86.46,86.12,86.46,42452300007.0
2008-10-16 23:30:00,86.44,86.44,86.03,86.215,31743299912.0
2008-10-17 00:00:00,86.215,86.25,85.89,85.89,26819999837.0
2008-10-17 00:30:00,85.92,85.92,85.48,85.76,39098699763.0
2008-10-17 01:00:00,85.76,86.15,85.725,86.0,29131400170.0
2008-10-17 01:30:00,86.0,86.04,85.59,85.68,48049300064.0
2008-10-17 02:00:00,85.7,86.2,85.7,86.12,52811800284.0
2008-10-17 02:30:00,86.13,86.19,85.91,86.02,55467799925.0
2008-10-17 03:00:00,86.03,86.23,86.02,86.07,57247899500.0
2008-10-17 03:30:00,86.08,86.25,85.97,86.18,50049599640.0
2008-10-17 04:00:00,86.17,86.32,86.1,86.17,43367999909.0
2008-10-17 04:30:00,86.15,86.18,86.03,86.055,38968199879.0
2008-10-17 05:00:00,86.055,86.205,86.0,86.18,27170000054.0
2008-10-17 05:30:00,86.19,86.21,86.02,86.06,42184999940.0
2008-10-17 06:00:00,86.07,86.16,85.99,86.06,40979900062.0
2008-10-17 06:30:00,86.05,86.16,85.92,86.11,42796499666.0
2008-10-17 07:00:00,86.14,86.18,86.045,86.06,39081199464.0
2008-10-17 07:30:00,86.065,86.09,85.8,85.83,42417500727.0
2008-10-17 08:00:00,85.82,85.94,85.69,85.77,45279400314.0
2008-10-17 08:30:00,85.76,85.9,85.68,85.76,42947100011.0
2008-10-17 09:00:00,85.78,85.79,85.44,85.48,39807000030.0
2008-10-17 09:30:00,85.41,85.57,85.21,85.24,39807000030.0
2008-10-17 10:00:00,85.23,85.32,85.04,85.23,37153200028.0
2008-10-17 10:30:00,85.25,85.415,85.205,85.22,35522600012.0
2008-10-17 11:00:00,85.225,85.295,84.835,84.885,35786299945.0
2008-10-17 11:30:00,84.885,84.945,84.6,84.615,40502000000.0
2008-10-17 12:00:00,84.63,84.76,84.395,84.42,44662299976.0
2008-10-17 12:30:00,84.42,84.72,84.31,84.51,38444199822.0
2008-10-17 13:00:00,84.51,84.68,84.45,84.64,52495999226.0
2008-10-17 13:30:00,84.63,85.14,84.62,85.12,58649998980.0
2008-10-17 14:00:00,85.13,85.22,84.68,84.68,58649998980.0
2008-10-17 14:30:00,84.69,84.87,84.49,84.84,58649998980.0
2008-10-17 15:00:00,84.83,84.9,84.66,84.71,58649998980.0
2008-10-17 15:30:00,84.7,85.16,84.51,85.01,58649998980.0
2008-10-17 16:00:00,84.99,85.48,84.92,85.22,58649998980.0
2008-10-17 16:30:00,85.21,85.9,85.08,85.85,58649998980.0
2008-10-17 17:00:00,85.84,86.2,85.75,85.81,58649998980.0
2008-10-17 17:30:00,85.8,85.93,85.47,85.76,58649998980.0
2008-10-17 18:00:00,85.75,85.84,85.39,85.74,58141199012.0
2008-10-17 18:30:00,85.73,86.05,85.5,86.03,57631399576.0
2008-10-17 19:00:00,86.02,86.23,85.85,85.88,59822999520.0
2008-10-17 19:30:00,85.89,86.13,85.81,85.99,59822999520.0
2008-10-17 20:00:00,86.0,86.17,85.85,85.97,59822999520.0
2008-10-17 20:30:00,85.96,86.03,85.58,85.81,39233400643.0
2008-10-17 21:00:00,85.82,85.97,85.55,85.66,36876000810.0
2008-10-17 21:30:00,85.67,85.69,85.42,85.45,36942400580.0
2008-10-17 22:00:00,85.44,85.55,85.22,85.51,38048200051.0
2008-10-17 22:30:00,85.5,85.98,85.46,85.95,44147899363.0
2008-10-19 23:00:00,85.91,85.91,85.86,85.875,110700000.0
2008-10-19 23:30:00,85.875,85.945,85.86,85.86,6701299983.0
2008-10-20 00:00:00,85.85,86.01,85.695,85.76,31989299887.0
2008-10-20 00:30:00,85.75,85.8,85.67,85.67,34269499792.0
2008-10-20 01:00:00,85.66,85.71,85.475,85.57,31744599984.0
2008-10-20 01:30:00,85.565,85.74,85.545,85.73,29511200090.0
2008-10-20 02:00:00,85.74,85.9,85.65,85.82,44523700197.0
2008-10-20 02:30:00,85.85,86.18,85.82,86.15,47315099936.0
2008-10-20 03:00:00,86.16,86.25,86.035,86.16,42984699944.0
2008-10-20 03:30:00,86.15,86.18,86.0,86.06,39083299895.0
2008-10-20 04:00:00,86.07,86.09,85.82,85.89,46068199954.0
2008-10-20 04:30:00,85.885,85.895,85.76,85.84,43486999979.0
2008-10-20 05:00:00,85.85,86.01,85.84,85.94,45736199936.0
2008-10-20 05:30:00,85.94,85.99,85.92,85.94,33488400148.0
2008-10-20 06:00:00,85.94,86.15,85.93,86.14,43113299885.0
2008-10-20 06:30:00,86.13,86.41,86.09,86.37,50286600094.0
2008-10-20 07:00:00,86.38,86.46,86.25,86.28,41423900196.0
2008-10-20 07:30:00,86.275,86.37,86.23,86.36,38135799582.0
2008-10-20 08:00:00,86.37,86.7,86.27,86.49,46208999670.0
2008-10-20 08:30:00,86.495,87.01,86.47,86.95,57263800975.0
2008-10-20 09:00:00,86.96,87.13,86.65,86.66,57645001020.0
2008-10-20 09:30:00,86.65,86.95,86.65,86.81,57645001020.0
2008-10-20 10:00:00,86.82,86.82,86.2,86.41,43519500660.0
2008-10-20 10:30:00,86.4,86.69,86.38,86.68,29394000300.0
2008-10-20 11:00:00,86.69,86.81,86.63,86.77,37288500186.0
2008-10-20 11:30:00,86.78,86.84,86.59,86.6,52646400318.0
2008-10-20 12:00:00,86.61,86.71,86.43,86.43,59526900441.0
2008-10-20 12:30:00,86.42,86.55,86.31,86.55,58505500177.0
2008-10-20 13:00:00,86.585,86.615,85.84,85.86,38668499543.0
2008-10-20 13:30:00,85.86,86.005,85.775,85.84,32413899553.0
2008-10-20 14:00:00,85.835,86.03,85.54,85.555,29838199433.0
2008-10-20 14:30:00,85.545,85.685,85.49,85.605,25338899498.0
2008-10-20 15:00:00,85.61,85.64,85.23,85.29,27996699474.0
2008-10-20 15:30:00,85.29,85.555,85.075,85.47,49663798898.0
2008-10-20 16:00:00,85.47,85.66,85.32,85.44,46280998911.0
2008-10-20 16:30:00,85.445,85.58,84.84,85.155,46550498843.0
2008-10-20 17:00:00,85.16,85.17,84.86,84.945,40597699135.0
2008-10-20 17:30:00,84.95,85.075,84.8,84.925,30715599347.0
2008-10-20 18:00:00,84.92,85.49,84.91,85.135,24257699914.0
2008-10-20 18:30:00,85.135,85.29,85.05,85.085,19083999978.0
2008-10-20 19:00:00,85.08,85.265,85.03,85.165,12779799988.0
2008-10-20 19:30:00,85.17,85.34,85.135,85.285,13465899987.0
2008-10-20 20:00:00,85.3,85.34,85.165,85.285,15675199992.0
2008-10-20 20:30:00,85.29,85.34,85.165,85.31,14231499991.0
2008-10-20 21:00:00,85.31,85.43,85.105,85.145,21771380356.0
2008-10-20 21:30:00,85.145,85.34,85.115,85.245,16863420276.0
2008-10-20 22:00:00,85.25,85.56,85.19,85.4,16466250105.0
2008-10-20 22:30:00,85.39,85.57,85.31,85.5,11879940107.0
2008-10-20 23:00:00,85.48,85.65,85.45,85.6,25631519958.0
2008-10-20 23:30:00,85.595,85.63,85.45,85.58,19591399919.0
2008-10-21 00:00:00,85.575,85.575,85.43,85.46,14398160039.0
2008-10-21 00:30:00,85.48,85.51,85.33,85.37,29902859922.0
2008-10-21 01:00:00,85.365,85.43,85.31,85.42,26130179774.0
2008-10-21 01:30:00,85.45,85.65,85.39,85.65,37338059857.0
2008-10-21 02:00:00,85.64,85.68,85.57,85.58,47570120020.0
2008-10-21 02:30:00,85.59,85.6,85.23,85.485,11876999580.0
2008-10-21 03:00:00,85.48,85.48,85.19,85.28,50542319989.0
2008-10-21 03:30:00,85.275,85.36,85.27,85.28,45349140284.0
2008-10-21 04:00:00,85.25,85.32,85.235,85.29,38803700067.0
2008-10-21 04:30:00,85.29,85.51,85.24,85.27,36784719720.0
2008-10-21 05:00:00,85.28,85.31,85.2,85.225,47113200278.0
2008-10-21 05:30:00,85.23,85.29,85.21,85.27,38503779778.0
2008-10-21 06:00:00,85.26,85.3,85.15,85.18,42759400234.0
2008-10-21 06:30:00,85.17,85.3,85.13,85.21,52219000128.0
2008-10-21 07:00:00,85.22,85.29,85.04,85.09,44489960161.0
2008-10-21 07:30:00,85.1,85.17,84.985,85.03,46545700028.0
2008-10-21 08:00:00,85.04,85.08,84.88,85.06,43426099864.0
2008-10-21 08:30:00,85.05,85.15,84.46,84.74,53474400456.0
2008-10-21 09:00:00,84.75,84.81,84.44,84.47,55831779999.0
2008-10-21 09:30:00,84.46,84.58,84.34,84.58,53214599730.0
2008-10-21 10:00:00,84.59,84.67,84.33,84.33,54862920378.0
2008-10-21 10:30:00,84.32,84.45,84.28,84.42,50754360335.0
2008-10-21 11:00:00,84.43,84.84,84.42,84.65,40752540079.0
2008-10-21 11:30:00,84.66,84.68,84.4,84.545,54251480215.0
2008-10-21 12:00:00,84.54,84.61,84.34,84.37,43436399925.0
2008-10-21 12:30:00,84.38,84.47,84.24,84.26,39369179726.0
2008-10-21 13:00:00,84.25,84.27,83.94,83.95,57223000514.0
2008-10-21 13:30:00,83.96,83.98,83.51,83.77,15350999640.0
2008-10-21 14:00:00,83.76,83.86,83.49,83.76,15350999640.0
2008-10-21 14:30:00,83.75,83.89,83.42,83.47,15350999640.0
2008-10-21 15:00:00,83.48,83.88,83.11,83.44,15350999640.0
2008-10-21 15:30:00,83.45,83.64,83.27,83.47,15350999640.0
2008-10-21 16:00:00,83.46,83.73,83.4,83.68,15350999640.0
2008-10-21 16:30:00,83.67,83.8,83.25,83.275,28855199692.0
2008-10-21 17:00:00,83.28,83.42,82.77,82.79,42908600051.0
2008-10-21 17:30:00,82.8,82.8,82.2,82.24,33300000420.0
2008-10-21 18:00:00,82.25,82.51,82.13,82.36,33300000420.0
2008-10-21 18:30:00,82.37,82.41,82.27,82.36,46062799928.0
2008-10-21 19:00:00,82.35,82.56,82.33,82.51,41530400026.0
2008-10-21 19:30:00,82.5,82.61,82.22,82.24,34443000660.0
2008-10-21 20:00:00,82.25,82.54,82.14,82.52,34443000660.0
2008-10-21 20:30:00,82.51,82.96,82.45,82.93,34443000660.0
2008-10-21 21:00:00,82.94,83.25,82.75,82.75,34443000660.0
2008-10-21 21:30:00,82.74,82.79,82.28,82.6,34443000660.0
2008-10-21 22:00:00,82.59,82.68,82.42,82.62,33953300068.0
2008-10-21 22:30:00,82.61,82.84,82.38,82.47,26931499748.0
2008-10-21 23:00:00,82.47,82.63,82.38,82.625,21815500068.0
2008-10-21 23:30:00,82.64,82.88,82.565,82.705,37994300730.0
2008-10-22 00:00:00,82.705,82.97,82.615,82.91,24410200108.0
2008-10-22 00:30:00,82.9,83.03,82.7,82.72,33201099912.0
2008-10-22 01:00:00,82.74,82.93,82.64,82.8,37719300164.0
2008-10-22 01:30:00,82.81,82.87,82.41,82.46,36481099726.0
2008-10-22 02:00:00,82.47,82.51,82.25,82.36,37780099670.0
2008-10-22 02:30:00,82.37,82.64,82.34,82.63,48459599630.0
2008-10-22 03:00:00,82.64,82.64,82.37,82.41,56466199813.0
2008-10-22 03:30:00,82.42,82.56,82.41,82.54,51270699747.0
2008-10-22 04:00:00,82.53,82.59,82.36,82.4,62900100108.0
2008-10-22 04:30:00,82.39,82.39,82.22,82.27,39295099792.0
2008-10-22 05:00:00,82.27,82.31,82.15,82.18,36627000076.0
2008-10-22 05:30:00,82.17,82.2,81.59,81.61,48034899752.0
2008-10-22 06:00:00,81.62,81.69,81.04,81.12,54919899484.0
2008-10-22 06:30:00,81.11,81.17,80.82,80.91,47907199641.0
2008-10-22 07:00:00,80.93,81.19,80.9,80.98,44174499834.0
2008-10-22 07:30:00,80.99,81.11,80.77,81.0,53407200090.0
2008-10-22 08:00:00,80.99,81.13,80.58,80.66,58252800004.0
2008-10-22 08:30:00,80.68,80.87,80.63,80.83,55789799840.0
2008-10-22 09:00:00,80.85,81.0,80.47,80.54,30899999970.0
2008-10-22 09:30:00,80.53,80.54,80.11,80.46,36703699914.0
2008-10-22 10:00:00,80.44,80.52,80.3,80.32,55772999730.0
2008-10-22 10:30:00,80.3,80.69,80.16,80.19,55772999730.0
2008-10-22 11:00:00,80.26,80.45,80.16,80.19,60306099462.0
2008-10-22 11:30:00,80.21,80.25,79.92,79.94,45942199685.0
2008-10-22 12:00:00,79.93,80.06,79.71,79.74,48808799587.0
2008-10-22 12:30:00,79.73,79.79,79.36,79.47,45632900097.0
2008-10-22 13:00:00,79.46,79.56,79.14,79.36,45508299788.0
2008-10-22 13:30:00,79.37,79.43,78.8,79.04,43286999700.0
2008-10-22 14:00:00,79.03,79.36,78.76,79.35,43286999700.0
2008-10-22 14:30:00,79.34,79.41,79.14,79.24,43286999700.0
2008-10-22 15:00:00,79.26,79.38,79.05,79.21,43286999700.0
2008-10-22 15:30:00,79.19,79.49,79.16,79.24,43286999700.0
2008-10-22 16:00:00,79.23,79.62,79.03,79.14,43286999700.0
2008-10-22 16:30:00,79.13,79.49,79.1,79.15,43286999700.0
2008-10-22 17:00:00,79.16,79.32,78.91,78.96,43286999700.0
2008-10-22 17:30:00,78.97,79.08,78.74,78.9,43286999700.0
2008-10-22 18:00:00,78.91,79.0,78.66,78.94,43286999700.0
2008-10-22 18:30:00,78.93,79.0,78.69,78.86,43286999700.0
2008-10-22 19:00:00,78.85,78.85,78.4,78.56,42394400005.0
2008-10-22 19:30:00,78.55,78.6,78.36,78.53,56046000390.0
2008-10-22 20:00:00,78.52,78.58,78.37,78.48,26783199942.0
2008-10-22 20:30:00,78.47,78.49,78.15,78.2,14606999910.0
2008-10-22 21:00:00,78.21,78.38,77.56,77.61,14606999910.0
2008-10-22 21:30:00,77.6,77.94,77.2,77.85,14606999910.0
2008-10-22 22:00:00,77.86,78.14,77.57,78.14,20521299946.0
2008-10-22 22:30:00,78.15,78.24,77.81,77.85,40986800334.0
2008-10-22 23:00:00,77.84,78.02,77.64,78.02,33477300303.0
2008-10-22 23:30:00,78.08,78.1,77.86,78.04,36789299760.0
2008-10-23 00:00:00,78.03,78.21,77.69,77.79,43446600067.0
2008-10-23 00:30:00,77.8,77.91,77.73,77.89,42676099857.0
2008-10-23 01:00:00,77.88,78.04,77.46,77.46,37032500057.0
2008-10-23 01:30:00,77.47,77.75,77.45,77.69,51666400198.0
2008-10-23 02:00:00,77.71,77.98,77.59,77.73,40361999370.0
2008-10-23 02:30:00,77.74,77.75,77.42,77.62,40361999370.0
2008-10-23 03:00:00,77.63,77.74,77.46,77.63,40361999370.0
2008-10-23 03:30:00,77.635,77.87,77.62,77.68,55761700299.0
2008-10-23 04:00:00,77.69,77.69,77.5,77.52,47131200128.0
2008-10-23 04:30:00,77.51,77.61,77.45,77.47,50248800768.0
2008-10-23 05:00:00,77.46,77.47,77.28,77.3,50422200477.0
2008-10-23 05:30:00,77.29,77.3,76.89,76.93,51614999700.0
2008-10-23 06:00:00,76.92,77.13,76.89,77.09,51614999700.0
2008-10-23 06:30:00,77.08,77.47,77.01,77.31,51614999700.0
2008-10-23 07:00:00,77.3,77.46,77.24,77.39,48852799880.0
2008-10-23 07:30:00,77.38,77.63,77.29,77.59,54251300452.0
2008-10-23 08:00:00,77.6,77.7,77.45,77.69,46167000420.0
2008-10-23 08:30:00,77.7,78.11,77.68,77.96,41550300378.0
2008-10-23 09:00:00,77.95,78.05,77.27,77.36,46167000420.0
2008-10-23 09:30:00,77.37,77.61,77.35,77.53,46167000420.0
2008-10-23 10:00:00,77.52,77.58,77.31,77.55,45514799943.0
2008-10-23 10:30:00,77.56,78.11,77.54,77.81,52996799712.0
2008-10-23 11:00:00,77.8,77.8,77.39,77.44,52680000480.0
2008-10-23 11:30:00,77.46,77.62,77.35,77.47,56977700612.0
2008-10-23 12:00:00,77.46,77.51,77.26,77.36,63876300885.0
2008-10-23 12:30:00,77.35,77.35,76.72,76.74,37690500099.0
2008-10-23 13:00:00,76.73,76.83,76.64,76.69,34917000000.0
2008-10-23 13:30:00,76.7,76.85,76.18,76.22,34917000000.0
2008-10-23 14:00:00,76.21,76.45,76.11,76.35,34917000000.0
2008-10-23 14:30:00,76.36,77.26,76.23,77.13,34917000000.0
2008-10-23 15:00:00,77.14,77.18,76.59,76.59,34917000000.0
2008-10-23 15:30:00,76.6,77.09,76.6,77.04,34917000000.0
2008-10-23 16:00:00,77.02,77.58,76.89,77.14,34917000000.0
2008-10-23 16:30:00,77.13,77.73,77.09,77.59,34917000000.0
2008-10-23 17:00:00,77.6,77.67,77.37,77.44,34917000000.0
2008-10-23 17:30:00,77.45,77.72,77.38,77.58,34917000000.0
2008-10-23 18:00:00,77.59,77.69,77.09,77.14,46364300239.0
2008-10-23 18:30:00,77.13,77.33,77.03,77.11,56937000450.0
2008-10-23 19:00:00,77.1,77.28,77.02,77.07,56937000450.0
2008-10-23 19:30:00,77.06,77.06,76.72,76.93,56937000450.0
2008-10-23 20:00:00,76.94,76.94,76.53,76.68,56937000450.0
2008-10-23 20:30:00,76.69,76.77,76.21,76.33,56937000450.0
2008-10-23 21:00:00,76.34,76.75,76.25,76.63,56937000450.0
2008-10-23 21:30:00,76.62,77.3,76.52,77.2,56937000450.0
2008-10-23 22:00:00,77.21,78.2,77.17,78.1,56937000450.0
2008-10-23 22:30:00,78.11,78.16,77.925,78.0,52582700209.0
2008-10-23 23:00:00,78.01,78.8,78.01,78.53,45569499786.0
2008-10-23 23:30:00,78.505,78.81,78.47,78.72,43613999979.0
2008-10-24 00:00:00,78.71,78.71,78.365,78.395,36069900238.0
2008-10-24 00:30:00,78.39,78.39,77.94,78.14,49819900439.0
2008-10-24 01:00:00,78.115,78.48,78.1,78.33,42637899924.0
2008-10-24 01:30:00,78.32,78.385,78.14,78.15,46355100157.0
2008-10-24 02:00:00,78.14,78.16,77.5,77.6,40845600228.0
2008-10-24 02:30:00,77.61,77.81,77.52,77.69,52252800080.0
2008-10-24 03:00:00,77.68,77.83,77.47,77.58,59519200333.0
2008-10-24 03:30:00,77.57,77.71,77.07,77.08,50595600252.0
2008-10-24 04:00:00,77.09,77.2,76.87,76.97,51066000120.0
2008-10-24 04:30:00,76.96,76.97,76.48,76.59,53290800453.0
2008-10-24 05:00:00,76.6,76.66,76.29,76.38,48766200474.0
2008-10-24 05:30:00,76.39,76.68,75.86,76.61,43544999640.0
2008-10-24 06:00:00,76.62,76.62,76.0,76.35,45490799424.0
2008-10-24 06:30:00,76.36,76.52,76.24,76.34,41944999623.0
2008-10-24 07:00:00,76.32,76.37,75.93,75.97,47902500828.0
2008-10-24 07:30:00,75.98,76.04,75.38,75.47,46686001860.0
2008-10-24 08:00:00,75.48,75.8,75.16,75.18,46686001860.0
2008-10-24 08:30:00,75.17,75.2,74.67,74.95,46686001860.0
2008-10-24 09:00:00,74.94,75.055,74.65,74.93,42241101269.0
2008-10-24 09:30:00,74.93,74.96,74.41,74.76,45871001268.0
2008-10-24 10:00:00,74.775,74.785,72.61,73.585,51638500023.0
2008-10-24 10:30:00,73.575,73.785,72.48,72.49,52423799678.0
2008-10-24 11:00:00,72.425,73.18,72.415,72.47,52929200288.0
2008-10-24 11:30:00,72.45,72.49,70.96,71.79,42092999910.0
2008-10-24 12:00:00,71.78,73.29,71.76,73.23,42092999910.0
2008-10-24 12:30:00,73.24,73.54,72.32,72.55,42092999910.0
2008-10-24 13:00:00,72.56,72.7,71.65,72.47,42092999910.0
2008-10-24 13:30:00,72.46,72.68,72.28,72.64,42092999910.0
2008-10-24 14:00:00,72.65,73.72,72.63,73.68,42092999910.0
2008-10-24 14:30:00,73.67,73.71,72.42,73.05,42632999949.0
2008-10-24 15:00:00,73.04,73.28,72.25,72.25,54038400520.0
2008-10-24 15:30:00,72.24,73.08,71.93,72.74,58094200937.0
2008-10-24 16:00:00,72.745,73.4,72.745,73.39,56215500947.0
2008-10-24 16:30:00,73.415,73.465,72.8,73.22,54700500687.0
2008-10-24 17:00:00,73.23,73.6,72.925,73.275,47271900443.0
2008-10-24 17:30:00,73.265,74.05,73.11,73.95,46676999941.0
2008-10-24 18:00:00,73.94,74.32,73.71,74.05,46187999850.0
2008-10-24 18:30:00,74.06,74.28,73.99,74.06,46187999850.0
2008-10-24 19:00:00,74.07,74.41,74.04,74.25,46187999850.0
2008-10-24 19:30:00,74.24,74.3,73.78,73.81,51115999934.0
2008-10-24 20:00:00,73.82,74.13,73.74,73.92,56748000030.0
2008-10-24 20:30:00,73.93,74.08,73.77,74.08,56748000030.0
2008-10-24 21:00:00,74.09,74.51,74.04,74.48,56748000030.0
2008-10-24 21:30:00,74.47,74.68,74.27,74.31,56748000030.0
2008-10-24 22:00:00,74.3,74.41,74.05,74.05,41125600062.0
2008-10-24 22:30:00,74.06,74.08,73.65,73.8,29223400105.0
2008-10-26 23:30:00,72.415,72.43,72.37,72.41,253100000.0
2008-10-27 00:00:00,72.375,72.92,71.72,72.8,5488200022.0
2008-10-27 00:30:00,72.79,73.47,72.13,73.47,46387899520.0
2008-10-27 01:00:00,73.48,74.07,72.475,72.84,42028199800.0
2008-10-27 01:30:00,72.84,74.12,72.635,74.11,42169599977.0
2008-10-27 02:00:00,74.12,74.24,73.83,73.86,48707999760.0
2008-10-27 02:30:00,73.87,73.9,73.14,73.22,44647800283.0
2008-10-27 03:00:00,73.21,74.14,73.21,73.48,49167700102.0
2008-10-27 03:30:00,73.49,73.795,73.32,73.48,43086700299.0
2008-10-27 04:00:00,73.49,73.61,73.19,73.47,28317199821.0
2008-10-27 04:30:00,73.55,73.89,73.37,73.62,49918099748.0
2008-10-27 05:00:00,73.61,73.78,73.32,73.72,37630400232.0
2008-10-27 05:30:00,73.71,73.77,73.43,73.47,32814800226.0
2008-10-27 06:00:00,73.46,73.715,72.6,73.705,27797099966.0
2008-10-27 06:30:00,72.75,73.755,72.73,72.76,53453699795.0
2008-10-27 07:00:00,72.77,72.86,72.57,72.72,44506199814.0
2008-10-27 07:30:00,72.71,72.83,72.32,72.36,32840999910.0
2008-10-27 08:00:00,72.38,72.68,72.14,72.14,47791999947.0
2008-10-27 08:30:00,72.15,72.67,72.08,72.19,60677999970.0
2008-10-27 09:00:00,72.2,72.35,71.87,72.01,60677999970.0
2008-10-27 09:30:00,72.02,72.03,71.63,71.67,60677999970.0
2008-10-27 10:00:00,71.69,71.76,71.12,71.57,60677999970.0
2008-10-27 10:30:00,71.56,72.02,71.56,71.65,60677999970.0
2008-10-27 11:00:00,71.66,71.8,71.47,71.65,60677999970.0
2008-10-27 11:30:00,71.66,72.16,71.53,71.89,58817999770.0
2008-10-27 12:00:00,71.9,72.75,71.53,71.645,52064399317.0
2008-10-27 12:30:00,72.87,72.96,71.905,72.29,48125641002.0
2008-10-27 13:00:00,72.28,72.47,72.11,72.24,57579600600.0
2008-10-27 13:30:00,72.25,72.68,72.22,72.61,57579600600.0
2008-10-27 14:00:00,72.63,72.75,72.28,72.53,57579600600.0
2008-10-27 14:30:00,72.52,73.08,72.36,72.84,57579600600.0
2008-10-27 15:00:00,72.83,73.3,72.335,72.89,14165960110.0
2008-10-27 15:30:00,72.88,73.03,72.52,73.0,6030000000.0
2008-10-27 16:00:00,72.99,73.11,72.73,72.84,6030000000.0
2008-10-27 16:30:00,72.83,72.86,72.08,72.1,6030000000.0
2008-10-27 17:00:00,72.09,72.5,71.86,71.88,6030000000.0
2008-10-27 17:30:00,71.9,72.66,71.8,72.64,6030000000.0
2008-10-27 18:00:00,72.65,72.81,71.87,71.895,6121000002.0
2008-10-27 18:30:00,71.895,72.665,71.805,72.645,5383700000.0
2008-10-27 19:00:00,72.64,72.835,72.345,72.78,4588900000.0
2008-10-27 19:30:00,72.77,73.185,72.77,72.945,4040799989.0
2008-10-27 20:00:00,72.945,73.11,72.415,72.46,4294099998.0
2008-10-27 20:30:00,72.465,73.05,72.25,72.76,4237500000.0
2008-10-27 21:00:00,72.76,73.165,72.74,73.0,3729399992.0
2008-10-27 21:30:00,73.01,73.2,72.555,72.585,4120599997.0
2008-10-27 22:00:00,72.585,72.62,71.85,71.9,5010599994.0
2008-10-27 22:30:00,71.9,71.995,71.63,71.63,4652399994.0
2008-10-27 23:00:00,71.63,71.65,71.43,71.595,1448300000.0
2008-10-27 23:30:00,71.605,71.615,71.29,71.515,2425999937.0
2008-10-28 00:00:00,71.525,71.91,71.44,71.46,6402099811.0
2008-10-28 00:30:00,71.465,71.815,71.4,71.78,1456800000.0
2008-10-28 01:00:00,71.78,72.49,71.47,71.535,3187800002.0
2008-10-28 01:30:00,71.54,71.78,71.535,71.775,1317200002.0
2008-10-28 02:00:00,71.79,72.5,71.77,72.205,10534699862.0
2008-10-28 02:30:00,72.22,72.265,71.785,71.89,6987999862.0
2008-10-28 03:00:00,71.875,71.885,71.215,71.33,5098499991.0
2008-10-28 03:30:00,71.35,71.715,71.335,71.695,6390000009.0
2008-10-28 04:00:00,71.69,71.775,71.465,71.74,3208600009.0
2008-10-28 04:30:00,71.745,71.95,71.695,71.795,2211200000.0
2008-10-28 05:00:00,71.8,71.955,71.785,71.81,1577400000.0
2008-10-28 05:30:00,71.81,72.24,71.765,72.175,5408899998.0
2008-10-28 06:00:00,72.175,72.65,72.04,72.275,8322999808.0
2008-10-28 06:30:00,72.275,72.47,72.18,72.4,10248299891.0
2008-10-28 07:00:00,72.41,72.77,72.39,72.755,2795200000.0
2008-10-28 07:30:00,72.755,74.72,72.725,73.995,10344799988.0
2008-10-28 08:00:00,74.015,74.285,73.65,74.22,6443199990.0
2008-10-28 08:30:00,74.215,74.285,73.975,74.155,2799400000.0
2008-10-28 09:00:00,74.155,74.225,73.61,74.0,9636700119.0
2008-10-28 09:30:00,74.0,74.01,73.405,73.675,6982200035.0
2008-10-28 10:00:00,73.665,73.91,73.425,73.82,3653200021.0
2008-10-28 10:30:00,73.815,73.95,73.54,73.585,1926700000.0
2008-10-28 11:00:00,73.58,73.73,73.385,73.65,3027100001.0
2008-10-28 11:30:00,73.615,73.81,73.46,73.675,1796600000.0
2008-10-28 12:00:00,73.675,73.73,73.205,73.215,1708400000.0
2008-10-28 12:30:00,73.215,73.29,72.795,72.895,2623400000.0
2008-10-28 13:00:00,72.9,73.5,72.715,73.445,2093799996.0
2008-10-28 13:30:00,73.445,73.975,73.33,73.955,3907000018.0
2008-10-28 14:00:00,73.95,74.215,73.725,73.96,2936800020.0
2008-10-28 14:30:00,73.965,74.09,73.76,74.07,1712599999.0
2008-10-28 15:00:00,74.07,74.1,73.85,74.055,2507000009.0
2008-10-28 15:30:00,74.045,74.52,73.965,74.46,2851300004.0
2008-10-28 16:00:00,74.45,74.45,73.84,73.9,3770500012.0
2008-10-28 16:30:00,73.9,73.995,73.41,73.42,2572400000.0
2008-10-28 17:00:00,73.4,73.845,73.385,73.74,2519800000.0
2008-10-28 17:30:00,73.745,74.115,73.7,73.93,2382800000.0
2008-10-28 18:00:00,73.935,74.21,73.83,74.01,2381600000.0
2008-10-28 18:30:00,74.015,74.355,74.015,74.125,3165399998.0
2008-10-28 19:00:00,74.125,74.905,74.055,74.7,2866100000.0
2008-10-28 19:30:00,74.7,74.74,74.2,74.22,1855299999.0
2008-10-28 20:00:00,74.23,74.915,74.21,74.75,1979000000.0
2008-10-28 20:30:00,74.75,75.675,74.71,75.55,2757800000.0
2008-10-28 21:00:00,75.55,76.565,75.365,76.305,3812500000.0
2008-10-28 21:30:00,76.285,76.34,75.74,76.075,4037100000.0
2008-10-28 22:00:00,76.06,76.56,75.91,76.52,2359800000.0
2008-10-28 22:30:00,76.52,76.98,76.435,76.96,2313500000.0
2008-10-28 23:00:00,76.94,78.47,76.875,77.44,6709199969.0
2008-10-28 23:30:00,77.44,78.17,77.145,78.165,1163500000.0
2008-10-29 00:00:00,78.16,78.445,77.45,77.59,5355100000.0
2008-10-29 00:30:00,77.595,77.84,77.185,77.2,8145699956.0
2008-10-29 01:00:00,77.19,77.41,77.12,77.22,3950999958.0
2008-10-29 01:30:00,77.22,77.555,77.11,77.36,3286700001.0
2008-10-29 02:00:00,77.36,77.425,76.315,76.525,5545999964.0
2008-10-29 02:30:00,76.55,76.935,76.52,76.645,4945400034.0
2008-10-29 03:00:00,76.635,76.905,76.06,76.26,6554300005.0
2008-10-29 03:30:00,76.26,76.47,76.205,76.27,8445700063.0
2008-10-29 04:00:00,76.27,76.7,76.175,76.55,2889200027.0
2008-10-29 04:30:00,76.16,76.58,76.16,76.355,4858200071.0
2008-10-29 05:00:00,76.36,76.43,75.935,76.16,2982199989.0
2008-10-29 05:30:00,76.155,76.195,75.84,75.84,2367000000.0
2008-10-29 06:00:00,75.84,75.91,75.19,75.34,4553399993.0
2008-10-29 06:30:00,75.36,75.605,75.18,75.5,2493600000.0
2008-10-29 07:00:00,75.505,75.515,74.705,74.82,3555600001.0
2008-10-29 07:30:00,74.82,75.815,74.755,75.39,6964899972.0
2008-10-29 08:00:00,75.39,75.645,75.085,75.335,6425800101.0
2008-10-29 08:30:00,75.34,75.88,75.27,75.36,1818800000.0
2008-10-29 09:00:00,75.35,75.57,75.185,75.395,3675899998.0
2008-10-29 09:30:00,75.405,76.0,75.37,75.89,2680900000.0
2008-10-29 10:00:00,75.895,76.08,75.72,76.065,2571199999.0
2008-10-29 10:30:00,76.065,77.14,76.06,77.045,2882900003.0
2008-10-29 11:00:00,77.04,77.175,76.61,76.615,2009400000.0
2008-10-29 11:30:00,76.62,76.755,76.4,76.745,1768600000.0
2008-10-29 12:00:00,76.745,77.31,76.69,77.285,4178200086.0
2008-10-29 12:30:00,77.245,77.29,76.995,77.085,2370100000.0
2008-10-29 13:00:00,77.095,77.205,76.62,76.95,2896899984.0
2008-10-29 13:30:00,76.945,77.22,76.85,77.14,1849400000.0
2008-10-29 14:00:00,77.15,77.48,76.97,77.065,2289800000.0
2008-10-29 14:30:00,77.085,77.175,76.625,77.15,2654000000.0
2008-10-29 15:00:00,77.155,77.205,77.025,77.1,2032000000.0
2008-10-29 15:30:00,77.1,77.91,76.825,77.875,4043199986.0
2008-10-29 16:00:00,77.87,79.595,77.71,79.4,3988500001.0
2008-10-29 16:30:00,79.415,79.43,78.835,79.11,3594000000.0
2008-10-29 17:00:00,79.12,79.15,78.695,78.78,3117600000.0
2008-10-29 17:30:00,78.775,79.52,78.64,79.19,3325900000.0
2008-10-29 18:00:00,79.185,79.89,78.765,79.89,3714199999.0
2008-10-29 18:30:00,79.89,80.59,79.875,80.49,3151400000.0
2008-10-29 19:00:00,80.495,80.58,79.76,79.815,3620700000.0
2008-10-29 19:30:00,79.81,79.835,79.04,79.12,2837600000.0
2008-10-29 20:00:00,79.125,80.08,78.405,78.685,15516599863.0
2008-10-29 20:30:00,78.69,79.42,78.145,79.17,13615600001.0
2008-10-29 21:00:00,79.18,80.535,79.005,80.26,7433300000.0
2008-10-29 21:30:00,80.26,80.645,79.335,79.335,7634500000.0
2008-10-29 22:00:00,79.345,79.435,78.765,78.93,4165700000.0
2008-10-29 22:30:00,78.93,79.605,78.92,79.55,3884599999.0
2008-10-29 23:00:00,79.74,79.91,79.35,79.745,3273399988.0
2008-10-29 23:30:00,79.73,79.79,79.39,79.72,2315599973.0
2008-10-30 00:00:00,79.825,79.87,79.505,79.52,3805600075.0
2008-10-30 00:30:00,79.52,79.84,79.5,79.605,2652799995.0
2008-10-30 01:00:00,79.61,79.87,79.4,79.43,5984900000.0
2008-10-30 01:30:00,79.41,79.91,79.41,79.76,1895400002.0
2008-10-30 02:00:00,79.75,81.54,79.745,80.66,9096099986.0
2008-10-30 02:30:00,80.66,81.45,80.13,80.74,13342399986.0
2008-10-30 03:00:00,80.74,81.905,80.74,81.54,20028199899.0
2008-10-30 03:30:00,81.535,81.55,81.035,81.45,9686300000.0
2008-10-30 04:00:00,81.45,81.53,81.18,81.53,1394799992.0
2008-10-30 04:30:00,81.52,82.0,81.48,81.71,2967400000.0
2008-10-30 05:00:00,81.71,81.84,81.425,81.435,5172499985.0
2008-10-30 05:30:00,81.47,82.47,81.26,82.36,5062399978.0
2008-10-30 06:00:00,82.37,82.375,82.095,82.19,5554200002.0
2008-10-30 06:30:00,82.195,82.425,82.11,82.14,5756600088.0
2008-10-30 07:00:00,82.15,82.405,81.97,82.06,2253700002.0
2008-10-30 07:30:00,82.06,82.49,82.0,82.44,4462400001.0
2008-10-30 08:00:00,82.435,82.655,82.205,82.455,5449000031.0
2008-10-30 08:30:00,82.465,82.79,82.16,82.31,2523600009.0
2008-10-30 09:00:00,82.305,82.95,82.22,82.74,4671100003.0
2008-10-30 09:30:00,82.74,82.895,82.465,82.895,3991900002.0
2008-10-30 10:00:00,82.895,82.905,82.245,82.295,2981500000.0
2008-10-30 10:30:00,82.3,82.4,81.625,81.625,4319499995.0
2008-10-30 11:00:00,81.64,82.24,81.335,81.945,5714200015.0
2008-10-30 11:30:00,81.925,82.095,81.56,81.74,3895199967.0
2008-10-30 12:00:00,81.735,82.065,81.62,81.87,2346399999.0
2008-10-30 12:30:00,81.875,82.75,81.86,82.715,2268800000.0
2008-10-30 13:00:00,82.715,82.8,82.37,82.415,2101300000.0
2008-10-30 13:30:00,82.42,82.57,82.01,82.045,2533400000.0
2008-10-30 14:00:00,82.06,82.11,81.72,81.97,3497500003.0
2008-10-30 14:30:00,81.97,82.19,81.275,81.395,3901800002.0
2008-10-30 15:00:00,81.395,82.005,81.38,81.55,3061800000.0
2008-10-30 15:30:00,81.55,81.99,81.335,81.495,3202700000.0
2008-10-30 16:00:00,81.495,81.795,81.29,81.405,3815299995.0
2008-10-30 16:30:00,81.405,81.425,80.31,80.505,3776200000.0
2008-10-30 17:00:00,80.515,80.785,80.07,80.13,6171200049.0
2008-10-30 17:30:00,80.135,80.35,79.53,79.71,4662499999.0
2008-10-30 18:00:00,79.71,80.145,79.645,79.985,4885899961.0
2008-10-30 18:30:00,79.99,80.49,79.965,80.24,3250300000.0
2008-10-30 19:00:00,80.2,80.925,80.095,80.49,5389599944.0
2008-10-30 19:30:00,80.49,80.89,80.14,80.625,5192600002.0
2008-10-30 20:00:00,80.625,81.605,80.57,81.48,6320899973.0
2008-10-30 20:30:00,81.48,81.56,81.005,81.105,7449400001.0
2008-10-30 21:00:00,81.11,81.525,80.83,81.01,5961900004.0
2008-10-30 21:30:00,81.005,81.05,80.59,80.73,6848200006.0
2008-10-30 22:00:00,80.73,81.48,80.73,81.4,3378800004.0
2008-10-30 22:30:00,81.4,82.125,81.38,82.12,3190000042.0
2008-10-30 23:00:00,82.125,82.25,81.96,82.25,1042799994.0
2008-10-30 23:30:00,82.25,82.295,81.975,82.03,4214500000.0
2008-10-31 00:00:00,82.03,82.115,81.73,81.985,1349499990.0
2008-10-31 00:30:00,81.975,82.135,81.79,82.095,2973399987.0
2008-10-31 01:00:00,82.095,82.345,81.6,81.6,3742399968.0
2008-10-31 01:30:00,81.61,82.01,81.55,81.885,1221200000.0
2008-10-31 02:00:00,81.955,82.055,80.66,80.72,5741000000.0
2008-10-31 02:30:00,80.71,80.78,80.245,80.515,3619500000.0
2008-10-31 03:00:00,80.515,81.08,80.41,80.905,3120200000.0
2008-10-31 03:30:00,80.91,80.98,80.65,80.83,2291500000.0
2008-10-31 04:00:00,80.825,80.9,80.695,80.72,727500000.0
2008-10-31 04:30:00,80.73,81.26,80.68,81.21,1228200000.0
2008-10-31 05:00:00,81.2,81.215,80.925,81.045,775000000.0
2008-10-31 05:30:00,81.05,81.465,81.04,81.31,1095800000.0
2008-10-31 06:00:00,81.31,81.395,80.825,81.06,2147500000.0
2008-10-31 06:30:00,81.085,81.37,80.47,80.52,1566900000.0
2008-10-31 07:00:00,80.54,81.36,80.35,81.295,4157100003.0
2008-10-31 07:30:00,81.26,81.28,80.675,80.68,7458000000.0
2008-10-31 08:00:00,80.685,80.95,80.085,80.095,5675399999.0
2008-10-31 08:30:00,80.125,80.325,78.51,79.71,12658299853.0
2008-10-31 09:00:00,79.725,79.8,78.535,78.755,7360200014.0
2008-10-31 09:30:00,78.755,79.06,78.445,79.035,4876100001.0
2008-10-31 10:00:00,79.035,79.33,78.12,78.36,3756499996.0
2008-10-31 10:30:00,78.325,78.7,78.18,78.255,2418000000.0
2008-10-31 11:00:00,78.255,78.68,78.2,78.575,1506400000.0
2008-10-31 11:30:00,78.56,79.205,78.535,79.18,4033299959.0
2008-10-31 12:00:00,79.165,79.34,79.03,79.255,1852599998.0
2008-10-31 12:30:00,79.26,79.76,79.19,79.735,1726900000.0
2008-10-31 13:00:00,79.72,80.665,79.72,80.18,4282199957.0
2008-10-31 13:30:00,80.18,80.22,79.505,79.52,2857399996.0
2008-10-31 14:00:00,79.51,79.82,79.36,79.57,3203400000.0
2008-10-31 14:30:00,79.57,79.765,79.21,79.465,4545099975.0
2008-10-31 15:00:00,79.465,79.895,79.355,79.85,1921799999.0
2008-10-31 15:30:00,79.855,80.085,79.41,80.085,2640100000.0
2008-10-31 16:00:00,80.1,80.695,80.07,80.53,2638800000.0
2008-10-31 16:30:00,80.53,80.685,80.305,80.555,2541400000.0
2008-10-31 17:00:00,80.56,81.935,80.56,81.6,3638900000.0
2008-10-31 17:30:00,81.64,81.93,80.795,80.94,3159400000.0
2008-10-31 18:00:00,80.895,81.105,80.31,80.925,4833299998.0
2008-10-31 18:30:00,80.92,81.505,80.91,81.48,2477400000.0
2008-10-31 19:00:00,81.48,82.33,81.34,82.265,3070300006.0
2008-10-31 19:30:00,82.265,82.595,81.805,81.845,5944199995.0
2008-10-31 20:00:00,81.86,82.005,81.45,81.85,3238200000.0
2008-10-31 20:30:00,81.865,82.175,81.75,82.14,7298700045.0
2008-10-31 21:00:00,82.14,82.2,81.795,81.9,7295299982.0
2008-10-31 21:30:00,81.88,82.185,80.985,81.63,7515000009.0
2008-10-31 22:00:00,81.67,81.805,81.08,81.44,4212700030.0
2008-10-31 22:30:00,81.44,81.45,81.07,81.14,3619800000.0
2008-11-03 00:00:00,81.1,81.54,81.04,81.325,274100000.0
2008-11-03 00:30:00,81.34,81.58,81.125,81.13,459600000.0
2008-11-03 01:00:00,81.13,81.515,81.025,81.455,1864700002.0
2008-11-03 01:30:00,81.47,81.585,81.37,81.375,1690600000.0
2008-11-03 02:00:00,81.37,81.395,81.225,81.36,856300001.0
2008-11-03 02:30:00,81.36,82.27,81.25,81.455,1693600000.0
2008-11-03 03:00:00,81.46,81.935,81.39,81.925,1475899999.0
2008-11-03 03:30:00,81.925,82.65,81.88,82.59,5006499998.0
2008-11-03 04:00:00,82.59,83.02,82.45,82.95,2292799997.0
2008-11-03 04:30:00,82.945,83.1,82.84,82.915,963000000.0
2008-11-03 05:00:00,82.91,83.055,82.595,83.055,3008000000.0
2008-11-03 05:30:00,83.06,83.06,82.86,82.94,1266600005.0
2008-11-03 06:00:00,82.94,83.17,82.795,82.825,327300000.0
2008-11-03 06:30:00,82.825,83.24,82.81,82.86,2095300000.0
2008-11-03 07:00:00,82.865,83.23,82.865,83.19,533000000.0
2008-11-03 07:30:00,83.19,83.245,83.03,83.205,669700000.0
2008-11-03 08:00:00,83.205,83.395,83.16,83.38,1543500000.0
2008-11-03 08:30:00,83.375,83.43,83.19,83.225,935800000.0
2008-11-03 09:00:00,83.23,83.345,83.12,83.215,3039800067.0
2008-11-03 09:30:00,83.18,83.41,82.83,82.845,2073100000.0
2008-11-03 10:00:00,82.85,82.99,82.305,82.44,2545300008.0
2008-11-03 10:30:00,82.44,82.95,82.385,82.94,2005000006.0
2008-11-03 11:00:00,82.94,83.19,82.845,83.18,1851800000.0
2008-11-03 11:30:00,83.18,83.245,83.015,83.07,1860399999.0
2008-11-03 12:00:00,83.07,83.08,82.775,83.0,1005000000.0
2008-11-03 12:30:00,83.005,83.03,82.825,83.0,1018600000.0
2008-11-03 13:00:00,82.99,83.115,82.935,82.98,1215200000.0
2008-11-03 13:30:00,82.99,83.03,82.855,83.0,1055000000.0
2008-11-03 14:00:00,83.0,83.25,82.965,83.24,1010600000.0
2008-11-03 14:30:00,83.24,83.39,82.695,82.72,2136900000.0
2008-11-03 15:00:00,82.725,82.74,81.99,82.34,2259800000.0
2008-11-03 15:30:00,82.35,82.72,82.08,82.525,2036000000.0
2008-11-03 16:00:00,82.525,82.525,81.82,82.24,1899600000.0
2008-11-03 16:30:00,82.245,83.31,82.225,82.785,2599800000.0
2008-11-03 17:00:00,82.79,83.025,82.28,82.535,3923500013.0
2008-11-03 17:30:00,82.535,83.085,82.35,82.905,3025200000.0
2008-11-03 18:00:00,82.92,82.925,82.24,82.5,2363800000.0
2008-11-03 18:30:00,82.5,83.545,82.48,83.355,2306000000.0
2008-11-03 19:00:00,83.345,83.5,83.105,83.45,1956000000.0
2008-11-03 19:30:00,83.445,83.64,83.205,83.53,1596299999.0
2008-11-03 20:00:00,83.535,83.56,83.15,83.32,1813400000.0
2008-11-03 20:30:00,83.325,83.68,83.275,83.405,1292500000.0
2008-11-03 21:00:00,83.405,83.585,83.385,83.53,884500000.0
2008-11-03 21:30:00,83.53,83.865,83.455,83.485,1185900000.0
2008-11-03 22:00:00,83.49,83.605,83.34,83.48,1051000001.0
2008-11-03 22:30:00,83.485,84.0,83.485,83.875,997600000.0
2008-11-03 23:00:00,83.875,84.01,83.815,83.845,767700000.0
2008-11-03 23:30:00,83.855,84.03,83.84,83.85,2150499994.0
2008-11-04 00:00:00,83.845,84.12,83.835,84.025,2776200000.0
2008-11-04 00:30:00,84.025,84.095,83.865,83.99,564700000.0
2008-11-04 01:00:00,83.985,84.08,83.815,83.89,423100000.0
2008-11-04 01:30:00,83.885,83.895,83.555,83.825,929500000.0
2008-11-04 02:00:00,83.825,84.12,83.805,83.825,1902000000.0
2008-11-04 02:30:00,83.825,83.845,83.56,83.685,827500000.0
2008-11-04 03:00:00,83.69,83.81,83.095,83.295,2476800000.0
2008-11-04 03:30:00,83.275,83.63,83.13,83.615,1696200000.0
2008-11-04 04:00:00,83.615,83.935,83.545,83.805,1521000000.0
2008-11-04 04:30:00,83.805,83.925,83.43,83.49,1939500000.0
2008-11-04 05:00:00,83.485,83.515,82.9,82.97,764400000.0
2008-11-04 05:30:00,83.35,83.53,83.08,83.24,1650900000.0
2008-11-04 06:00:00,83.24,83.275,82.815,82.955,1303800000.0
2008-11-04 06:30:00,82.955,83.22,82.95,83.195,853600000.0
2008-11-04 07:00:00,83.195,83.23,83.07,83.19,744600000.0
2008-11-04 07:30:00,83.19,83.32,83.095,83.32,4081499999.0
2008-11-04 08:00:00,83.315,83.565,83.275,83.45,1072400000.0
2008-11-04 08:30:00,83.46,83.54,83.315,83.32,1089900000.0
2008-11-04 09:00:00,83.335,83.655,83.295,83.64,1497800000.0
2008-11-04 09:30:00,83.635,83.685,83.215,83.36,1898600000.0
2008-11-04 10:00:00,83.355,83.595,83.145,83.49,1783400000.0
2008-11-04 10:30:00,83.495,83.645,83.24,83.41,1966200000.0
2008-11-04 11:00:00,83.41,83.425,83.12,83.4,1695300000.0
2008-11-04 11:30:00,83.42,83.945,83.325,83.875,2183700000.0
2008-11-04 12:00:00,83.875,84.505,83.875,84.395,1883700000.0
2008-11-04 12:30:00,84.39,84.41,84.02,84.11,1537700000.0
2008-11-04 13:00:00,84.115,84.415,84.07,84.325,1081200000.0
2008-11-04 13:30:00,84.325,84.86,84.24,84.64,1644500000.0
2008-11-04 14:00:00,84.645,85.175,84.55,85.145,1816000000.0
2008-11-04 14:30:00,85.155,85.615,85.15,85.355,2206600000.0
2008-11-04 15:00:00,85.36,85.48,84.965,85.195,2422600000.0
2008-11-04 15:30:00,85.18,85.435,85.045,85.235,3521599997.0
2008-11-04 16:00:00,85.235,85.37,85.04,85.2,1865200000.0
2008-11-04 16:30:00,85.2,85.74,85.12,85.2,3480999999.0
2008-11-04 17:00:00,85.19,85.615,85.13,85.435,2902300000.0
2008-11-04 17:30:00,85.44,86.34,85.39,86.325,3720600000.0
2008-11-04 18:00:00,86.335,86.885,86.24,86.595,4634500000.0
2008-11-04 18:30:00,86.595,87.425,86.56,87.335,7836400000.0
2008-11-04 19:00:00,87.34,87.475,87.075,87.34,5687300000.0
2008-11-04 19:30:00,87.335,87.37,86.915,86.94,3997099991.0
2008-11-04 20:00:00,86.94,87.07,86.915,86.93,2646999999.0
2008-11-04 20:30:00,86.95,87.01,86.765,86.97,2651600000.0
2008-11-04 21:00:00,86.965,86.965,86.5,86.695,4052400000.0
2008-11-04 21:30:00,86.695,86.775,86.395,86.505,5005900000.0
2008-11-04 22:00:00,86.5,86.535,86.215,86.25,2841600000.0
2008-11-04 22:30:00,86.27,86.7,86.24,86.66,3483200000.0
2008-11-04 23:00:00,86.66,86.81,86.525,86.695,2718100000.0
2008-11-04 23:30:00,86.705,86.79,86.495,86.65,3179400000.0
2008-11-05 00:00:00,86.65,86.81,86.55,86.705,488200000.0
2008-11-05 00:30:00,86.695,86.84,86.655,86.755,471900000.0
2008-11-05 01:00:00,86.745,86.915,86.725,86.765,1080700000.0
2008-11-05 01:30:00,86.765,86.82,86.515,86.56,2868800000.0
2008-11-05 02:00:00,86.56,86.565,85.92,86.035,6916399988.0
2008-11-05 02:30:00,86.04,86.585,86.025,86.185,7195200000.0
2008-11-05 03:00:00,86.185,86.34,85.795,86.005,8791400000.0
2008-11-05 03:30:00,86.01,86.175,85.985,86.09,5431300000.0
2008-11-05 04:00:00,86.075,86.165,85.985,86.14,4417600000.0
2008-11-05 04:30:00,86.145,86.485,86.1,86.3,3384000000.0
2008-11-05 05:00:00,86.305,86.49,86.195,86.29,3571300000.0
2008-11-05 05:30:00,86.29,86.44,86.22,86.37,2111400000.0
2008-11-05 06:00:00,86.37,86.44,85.925,86.13,4473200000.0
2008-11-05 06:30:00,86.125,86.18,85.64,85.775,5208500009.0
2008-11-05 07:00:00,85.78,85.85,85.62,85.73,4442300000.0
2008-11-05 07:30:00,85.735,85.955,85.55,85.955,4311000000.0
2008-11-05 08:00:00,85.945,86.275,85.915,86.215,5654000000.0
2008-11-05 08:30:00,86.215,86.46,85.96,86.06,5401100000.0
2008-11-05 09:00:00,86.05,86.075,85.685,85.77,9174200000.0
2008-11-05 09:30:00,85.775,85.88,85.365,85.4,4980100000.0
2008-11-05 10:00:00,85.4,85.58,84.845,84.93,2469100000.0
2008-11-05 10:30:00,84.935,85.365,84.88,85.345,1596800000.0
2008-11-05 11:00:00,85.35,85.355,84.965,85.03,1978600000.0
2008-11-05 11:30:00,85.02,85.1,84.36,84.45,3192960000.0
2008-11-05 12:00:00,84.455,85.11,84.25,84.985,2443120000.0
2008-11-05 12:30:00,84.98,85.585,84.84,85.44,2496600000.0
2008-11-05 13:00:00,85.445,85.685,85.4,85.45,1885100000.0
2008-11-05 13:30:00,85.445,86.52,85.295,86.325,3276100000.0
2008-11-05 14:00:00,86.32,86.345,85.88,86.05,2510300000.0
2008-11-05 14:30:00,86.05,86.075,85.63,85.91,3540800000.0
2008-11-05 15:00:00,85.91,85.94,85.33,85.53,5732500000.0
2008-11-05 15:30:00,85.525,86.15,85.5,85.965,2733800000.0
2008-11-05 16:00:00,85.975,86.1,85.635,85.69,2041400000.0
2008-11-05 16:30:00,85.705,85.79,85.07,85.64,3649300000.0
2008-11-05 17:00:00,85.54,86.36,85.505,86.11,5977800004.0
2008-11-05 17:30:00,86.105,86.53,85.745,85.83,5576100000.0
2008-11-05 18:00:00,85.835,85.915,85.055,85.075,5997500016.0
2008-11-05 18:30:00,85.07,85.34,84.88,85.33,3797600000.0
2008-11-05 19:00:00,85.34,85.78,85.18,85.34,4441800000.0
2008-11-05 19:30:00,85.35,85.41,84.78,85.36,4754700004.0
2008-11-05 20:00:00,85.37,85.505,85.13,85.35,3929400000.0
2008-11-05 20:30:00,85.355,85.41,85.12,85.175,4942900000.0
2008-11-05 21:00:00,85.175,85.245,84.915,84.93,3047000000.0
2008-11-05 21:30:00,84.945,85.28,84.93,85.04,4405900000.0
2008-11-05 22:00:00,85.04,85.2,84.78,84.83,3614000000.0
2008-11-05 22:30:00,84.83,84.84,83.975,84.0,3520600000.0
2008-11-05 23:00:00,84.025,84.5,84.015,84.28,4030300000.0
2008-11-05 23:30:00,84.28,84.35,83.68,83.73,3135699972.0
2008-11-06 00:00:00,83.73,83.805,83.535,83.58,1766500000.0
2008-11-06 00:30:00,83.585,83.795,83.56,83.7,955600000.0
2008-11-06 01:00:00,83.705,83.82,83.69,83.785,1368900000.0
2008-11-06 01:30:00,83.78,84.1,83.775,84.02,2765700000.0
2008-11-06 02:00:00,84.02,84.19,83.625,83.64,8806400000.0
2008-11-06 02:30:00,83.645,83.925,83.645,83.855,13641600000.0
2008-11-06 03:00:00,83.86,83.875,83.535,83.655,11182900000.0
2008-11-06 03:30:00,83.66,83.775,83.54,83.56,7394900000.0
2008-11-06 04:00:00,83.555,83.695,83.52,83.625,3520700000.0
2008-11-06 04:30:00,83.625,83.685,83.515,83.515,2755800000.0
2008-11-06 05:00:00,83.525,83.59,82.985,83.19,4096700000.0
2008-11-06 05:30:00,83.195,83.44,83.125,83.295,2908900000.0
2008-11-06 06:00:00,83.3,83.48,83.2,83.475,3417100000.0
2008-11-06 06:30:00,83.475,83.5,83.14,83.265,3811200000.0
2008-11-06 07:00:00,83.265,83.275,82.875,83.14,5364800000.0
2008-11-06 07:30:00,83.135,83.285,82.96,83.205,3918600000.0
2008-11-06 08:00:00,83.205,83.24,83.04,83.165,5067400000.0
2008-11-06 08:30:00,83.17,83.175,82.895,83.07,5188400000.0
2008-11-06 09:00:00,83.07,83.73,83.04,83.705,12163000000.0
2008-11-06 09:30:00,83.7,83.7,83.355,83.47,3622600000.0
2008-11-06 10:00:00,83.47,84.015,83.415,83.95,2720100000.0
2008-11-06 10:30:00,83.95,83.96,83.545,83.675,3107800000.0
2008-11-06 11:00:00,83.68,83.685,83.345,83.355,3555600000.0
2008-11-06 11:30:00,83.355,83.695,83.3,83.545,6448400000.0
2008-11-06 12:00:00,83.565,83.64,83.08,83.31,6332200000.0
2008-11-06 12:30:00,83.31,83.54,83.225,83.465,6091600000.0
2008-11-06 13:00:00,83.465,83.69,83.42,83.61,5840500000.0
2008-11-06 13:30:00,83.61,83.615,83.14,83.14,6283500000.0
2008-11-06 14:00:00,83.14,84.19,83.11,84.12,4440300000.0
2008-11-06 14:30:00,84.12,84.165,83.26,83.34,5830700000.0
2008-11-06 15:00:00,83.345,84.135,82.99,83.86,12797900001.0
2008-11-06 15:30:00,83.86,84.29,83.86,84.2,15129200000.0
2008-11-06 16:00:00,84.205,84.205,83.62,84.02,13455700004.0
2008-11-06 16:30:00,84.03,84.255,83.73,83.8,17006899997.0
2008-11-06 17:00:00,83.795,84.26,83.555,83.6,14657100000.0
2008-11-06 17:30:00,83.6,83.735,82.975,83.115,14375900000.0
2008-11-06 18:00:00,83.15,83.435,82.665,82.875,14022200000.0
2008-11-06 18:30:00,82.87,83.045,82.74,82.93,14727100000.0
2008-11-06 19:00:00,82.93,82.98,82.72,82.775,10717900000.0
2008-11-06 19:30:00,82.77,82.79,82.46,82.56,9297800000.0
2008-11-06 20:00:00,82.555,82.625,82.12,82.26,9955900000.0
2008-11-06 20:30:00,82.265,82.305,81.965,82.295,9854100000.0
2008-11-06 21:00:00,82.295,82.545,82.095,82.145,9311500000.0
2008-11-06 21:30:00,82.145,82.495,82.135,82.2,12386100000.0
2008-11-06 22:00:00,82.2,82.32,81.93,82.015,10137200000.0
2008-11-06 22:30:00,82.0,82.145,81.875,81.965,9993200000.0
2008-11-06 23:00:00,81.965,81.985,81.705,81.85,5323900000.0
2008-11-06 23:30:00,81.86,81.88,81.42,81.545,3260900000.0
2008-11-07 00:00:00,81.545,81.56,81.29,81.355,922400000.0
2008-11-07 00:30:00,81.355,81.44,81.24,81.325,1253200000.0
2008-11-07 01:00:00,81.335,81.385,81.075,81.185,2362200000.0
2008-11-07 01:30:00,81.33,81.33,81.125,81.18,2720300000.0
2008-11-07 02:00:00,81.18,81.41,81.18,81.315,9686100001.0
2008-11-07 02:30:00,81.31,81.32,80.825,80.93,12066600001.0
2008-11-07 03:00:00,80.925,81.0,80.5,80.635,8368400000.0
2008-11-07 03:30:00,80.625,80.785,80.55,80.68,8252700000.0
2008-11-07 04:00:00,80.68,80.765,80.645,80.66,3874600000.0
2008-11-07 04:30:00,80.66,80.845,80.585,80.825,5045000000.0
2008-11-07 05:00:00,80.82,80.855,80.67,80.68,4377700006.0
2008-11-07 05:30:00,80.67,81.3,80.67,81.265,3217400000.0
2008-11-07 06:00:00,81.27,81.395,81.1,81.37,4259200000.0
2008-11-07 06:30:00,81.365,82.15,81.34,81.64,9589600039.0
2008-11-07 07:00:00,81.65,81.775,81.04,81.135,12394899995.0
2008-11-07 07:30:00,81.13,81.31,81.09,81.28,4138500000.0
2008-11-07 08:00:00,81.285,81.45,81.28,81.39,2491600000.0
2008-11-07 08:30:00,81.39,81.43,81.12,81.18,2480900000.0
2008-11-07 09:00:00,81.19,81.68,81.065,81.525,6476400000.0
2008-11-07 09:30:00,81.525,81.56,81.11,81.305,2756300000.0
2008-11-07 10:00:00,81.3,82.05,81.14,81.42,4038100000.0
2008-11-07 10:30:00,81.42,81.765,81.095,81.53,3437800000.0
2008-11-07 11:00:00,81.53,81.755,81.4,81.43,1999700000.0
2008-11-07 11:30:00,81.43,81.825,81.43,81.67,3684100000.0
2008-11-07 12:00:00,81.67,81.76,81.45,81.63,2458699997.0
2008-11-07 12:30:00,81.625,81.675,81.5,81.62,1983300000.0
2008-11-07 13:00:00,81.63,81.735,81.47,81.545,2933700001.0
2008-11-07 13:30:00,81.545,81.71,80.965,81.035,2583599953.0
2008-11-07 14:00:00,81.035,81.435,80.945,81.415,1830199999.0
2008-11-07 14:30:00,81.42,81.735,81.27,81.675,1855900000.0
2008-11-07 15:00:00,81.68,82.19,81.53,81.98,2977800000.0
2008-11-07 15:30:00,81.98,82.445,81.245,81.865,4660100000.0
2008-11-07 16:00:00,81.87,82.53,81.68,82.5,3360600000.0
2008-11-07 16:30:00,82.5,83.0,82.375,82.8,3375800000.0
2008-11-07 17:00:00,82.8,84.16,82.785,83.82,3607500000.0
2008-11-07 17:30:00,83.81,84.12,83.415,83.43,3451300000.0
2008-11-07 18:00:00,83.455,83.6,82.68,82.78,3852799994.0
2008-11-07 18:30:00,82.775,82.96,82.55,82.915,3396700000.0
2008-11-07 19:00:00,82.915,83.085,82.57,82.6,2960700000.0
2008-11-07 19:30:00,82.6,83.025,82.545,82.855,2877400000.0
2008-11-07 20:00:00,82.865,83.03,82.82,82.97,2003900000.0
2008-11-07 20:30:00,82.97,83.015,82.69,82.945,2772700000.0
2008-11-07 21:00:00,82.95,83.055,82.785,82.835,1768800000.0
2008-11-07 21:30:00,82.835,83.13,82.505,82.505,5149599971.0
2008-11-07 22:00:00,82.49,82.675,82.29,82.435,4736200000.0
2008-11-07 22:30:00,82.435,82.765,82.405,82.765,3828300000.0
2008-11-07 23:00:00,82.75,82.815,82.535,82.69,1676400000.0
2008-11-07 23:30:00,82.68,82.785,82.505,82.545,1009000000.0
2008-11-10 00:00:00,83.71,84.105,83.215,83.36,941800000.0
2008-11-10 00:30:00,83.36,83.78,83.295,83.645,756700000.0
2008-11-10 01:00:00,83.645,83.92,83.63,83.755,1063600000.0
2008-11-10 01:30:00,83.755,83.79,83.59,83.67,1190100000.0
2008-11-10 02:00:00,83.67,84.23,83.67,84.18,1755800000.0
2008-11-10 02:30:00,84.18,84.48,84.155,84.37,2347900000.0
2008-11-10 03:00:00,84.37,84.37,83.69,83.925,2757300000.0
2008-11-10 03:30:00,83.94,84.11,83.845,84.06,2221000003.0
2008-11-10 04:00:00,84.06,84.18,84.03,84.18,1681900000.0
2008-11-10 04:30:00,84.185,84.32,84.155,84.21,2131300000.0
2008-11-10 05:00:00,84.21,84.25,83.875,83.91,2172800000.0
2008-11-10 05:30:00,83.91,83.945,83.685,83.72,2503800001.0
2008-11-10 06:00:00,83.72,84.015,83.69,84.005,2782900000.0
2008-11-10 06:30:00,84.0,84.155,83.965,84.155,1754000000.0
2008-11-10 07:00:00,84.155,84.2,83.945,84.05,1546200000.0
2008-11-10 07:30:00,84.045,84.065,83.905,83.955,1976800000.0
2008-11-10 08:00:00,83.95,83.985,83.655,83.74,1889500000.0
2008-11-10 08:30:00,83.74,83.955,83.69,83.92,1520600000.0
2008-11-10 09:00:00,83.915,84.46,83.75,84.2,2093700000.0
2008-11-10 09:30:00,84.2,84.375,84.07,84.165,2587400000.0
2008-11-10 10:00:00,84.165,84.36,84.085,84.325,2683800000.0
2008-11-10 10:30:00,84.32,84.72,84.315,84.35,3070600000.0
2008-11-10 11:00:00,84.39,84.65,84.39,84.59,3466800000.0
2008-11-10 11:30:00,84.585,84.925,84.545,84.7,3343200000.0
2008-11-10 12:00:00,84.695,84.945,84.445,84.755,2607100000.0
2008-11-10 12:30:00,84.81,85.15,84.75,85.02,2757500000.0
2008-11-10 13:00:00,85.025,85.105,84.73,84.895,2213100000.0
2008-11-10 13:30:00,84.9,85.21,84.475,84.475,1504400000.0
2008-11-10 14:00:00,84.435,84.775,84.41,84.535,1216100000.0
2008-11-10 14:30:00,84.535,84.655,84.475,84.59,2112100000.0
2008-11-10 15:00:00,84.595,84.64,84.235,84.295,3244000000.0
2008-11-10 15:30:00,84.295,84.35,84.075,84.14,3592000000.0
2008-11-10 16:00:00,84.14,84.15,83.58,83.625,3575700000.0
2008-11-10 16:30:00,83.625,83.875,82.61,82.73,4740200000.0
2008-11-10 17:00:00,82.73,83.25,82.7,82.98,3983400000.0
2008-11-10 17:30:00,82.98,83.07,82.705,82.78,4131700000.0
2008-11-10 18:00:00,82.78,83.03,82.325,82.995,4766000000.0
2008-11-10 18:30:00,82.995,83.13,81.955,81.97,4654600000.0
2008-11-10 19:00:00,81.97,82.305,81.96,82.15,3120100000.0
2008-11-10 19:30:00,82.15,82.17,81.6,81.78,3036400000.0
2008-11-10 20:00:00,81.78,82.08,81.78,82.055,2369600000.0
2008-11-10 20:30:00,82.06,82.27,81.91,82.255,1820200000.0
2008-11-10 21:00:00,82.255,82.44,82.095,82.13,2476400000.0
2008-11-10 21:30:00,82.13,82.22,81.89,82.025,2019500000.0
2008-11-10 22:00:00,82.015,82.025,81.515,81.52,2622900000.0
2008-11-10 22:30:00,81.52,81.79,81.42,81.765,2558900000.0
2008-11-10 23:00:00,81.765,81.815,81.68,81.775,1133800000.0
2008-11-10 23:30:00,81.78,82.105,81.77,82.02,1163300000.0
2008-11-11 00:00:00,82.02,82.02,81.805,81.965,412400000.0
2008-11-11 00:30:00,81.965,81.995,81.82,81.965,622900000.0
2008-11-11 01:00:00,81.965,82.095,81.92,82.075,674600000.0
2008-11-11 01:30:00,82.07,82.135,81.64,82.02,1000800000.0
2008-11-11 02:00:00,82.03,82.04,81.71,81.83,2889600000.0
2008-11-11 02:30:00,81.825,81.83,81.26,81.41,5587899996.0
2008-11-11 03:00:00,81.4,81.585,81.35,81.545,4112999991.0
2008-11-11 03:30:00,81.55,81.585,81.42,81.435,1966399996.0
2008-11-11 04:00:00,81.435,81.765,81.435,81.7,1897000000.0
2008-11-11 04:30:00,81.7,81.975,81.675,81.845,1378200000.0
2008-11-11 05:00:00,81.845,81.98,81.765,81.94,3512999994.0
2008-11-11 05:30:00,81.94,82.125,81.93,82.09,2334300000.0
2008-11-11 06:00:00,82.095,82.275,82.09,82.135,2738400000.0
2008-11-11 06:30:00,82.13,82.335,82.07,82.145,6318700000.0
2008-11-11 07:00:00,82.145,82.145,81.94,81.945,1603200000.0
2008-11-11 07:30:00,81.95,81.96,81.58,81.91,1329000000.0
2008-11-11 08:00:00,81.915,81.955,81.81,81.935,1539100000.0
2008-11-11 08:30:00,81.935,82.03,81.84,81.875,979700000.0
2008-11-11 09:00:00,81.87,81.93,81.635,81.85,3106200006.0
2008-11-11 09:30:00,81.85,81.885,81.54,81.54,7288900004.0
2008-11-11 10:00:00,81.545,81.885,81.485,81.81,2094400000.0
2008-11-11 10:30:00,81.82,81.9,81.635,81.875,1711100000.0
2008-11-11 11:00:00,81.88,82.165,81.825,81.91,4229300118.0
2008-11-11 11:30:00,81.915,82.03,81.87,81.98,1148299999.0
2008-11-11 12:00:00,81.98,82.095,81.75,81.975,1315600000.0
2008-11-11 12:30:00,81.975,82.02,81.875,81.95,1101800000.0
2008-11-11 13:00:00,81.965,82.16,81.91,82.14,1182399997.0
2008-11-11 13:30:00,82.145,82.15,81.89,81.995,765100000.0
2008-11-11 14:00:00,81.99,82.09,81.82,81.91,1194100000.0
2008-11-11 14:30:00,81.91,82.125,81.825,82.085,1508499999.0
2008-11-11 15:00:00,82.08,82.355,82.05,82.175,2013499999.0
2008-11-11 15:30:00,82.17,82.345,82.06,82.24,1150500000.0
2008-11-11 16:00:00,82.24,82.27,82.02,82.02,1401400000.0
2008-11-11 16:30:00,82.02,82.08,81.31,81.34,3055199996.0
2008-11-11 17:00:00,81.345,81.49,81.0,81.135,2834100000.0
2008-11-11 17:30:00,81.13,81.19,80.51,80.8,2565299999.0
2008-11-11 18:00:00,80.8,81.275,80.455,80.855,2697200000.0
2008-11-11 18:30:00,80.855,81.265,80.745,81.085,7079359963.0
2008-11-11 19:00:00,81.08,81.1,80.62,80.68,4168699984.0
2008-11-11 19:30:00,80.685,81.205,80.68,81.03,4186299988.0
2008-11-11 20:00:00,81.03,81.21,80.83,80.84,7589599990.0
2008-11-11 20:30:00,80.84,81.095,80.605,81.08,3071600000.0
2008-11-11 21:00:00,81.065,81.525,80.88,81.47,4342399997.0
2008-11-11 21:30:00,81.47,81.755,81.08,81.19,2275700000.0
2008-11-11 22:00:00,81.17,81.395,81.095,81.37,2077100000.0
2008-11-11 22:30:00,81.37,81.37,80.97,81.15,1725899981.0
2008-11-11 23:00:00,81.15,81.155,81.03,81.05,1082399997.0
2008-11-11 23:30:00,81.06,81.06,80.745,80.83,1129200000.0
2008-11-12 00:00:00,80.87,80.88,80.67,80.85,248000000.0
2008-11-12 00:30:00,80.89,80.9,80.39,80.875,608800000.0
2008-11-12 01:00:00,80.875,80.89,80.58,80.67,1019800000.0
2008-11-12 01:30:00,80.67,80.67,80.325,80.495,2380600000.0
2008-11-12 02:00:00,80.485,81.045,80.46,80.96,2539300000.0
2008-11-12 02:30:00,80.965,81.095,80.865,80.865,1512000000.0
2008-11-12 03:00:00,80.865,81.065,80.79,81.03,1566500000.0
2008-11-12 03:30:00,81.03,81.525,81.03,81.485,1667200000.0
2008-11-12 04:00:00,81.49,81.54,81.23,81.255,1588900000.0
2008-11-12 04:30:00,81.255,81.285,81.18,81.18,1074900000.0
2008-11-12 05:00:00,81.195,81.26,80.965,80.965,1538300000.0
2008-11-12 05:30:00,80.965,81.045,80.845,80.845,2131000000.0
2008-11-12 06:00:00,80.85,81.045,80.845,80.955,1041600000.0
2008-11-12 06:30:00,80.965,81.22,80.94,81.14,1910100000.0
2008-11-12 07:00:00,81.14,81.14,80.99,81.1,752600000.0
2008-11-12 07:30:00,81.1,81.155,80.9,81.155,1033300000.0
2008-11-12 08:00:00,81.15,81.385,81.15,81.355,1257800001.0
2008-11-12 08:30:00,81.35,81.48,81.35,81.44,1239500000.0
2008-11-12 09:00:00,81.44,81.605,81.35,81.59,3685300000.0
2008-11-12 09:30:00,81.585,81.8,80.89,81.585,8139100010.0
2008-11-12 10:00:00,81.595,81.605,81.355,81.455,4726299933.0
2008-11-12 10:30:00,81.455,81.48,80.85,80.855,4357800000.0
2008-11-12 11:00:00,80.85,80.955,80.71,80.93,3955500000.0
2008-11-12 11:30:00,80.93,80.995,80.12,80.55,3340500000.0
2008-11-12 12:00:00,80.555,80.6,79.95,80.355,3704899998.0
2008-11-12 12:30:00,80.35,80.37,80.075,80.175,4430499986.0
2008-11-12 13:00:00,80.17,80.42,79.875,80.42,2205100000.0
2008-11-12 13:30:00,80.425,80.9,80.235,80.785,2917700000.0
2008-11-12 14:00:00,80.78,80.995,80.745,80.79,3568500003.0
2008-11-12 14:30:00,80.775,80.805,80.18,80.18,3825200025.0
2008-11-12 15:00:00,80.18,80.31,80.065,80.15,2996900006.0
2008-11-12 15:30:00,80.15,80.32,79.715,79.73,3022400000.0
2008-11-12 16:00:00,79.735,79.775,79.24,79.41,4088999999.0
2008-11-12 16:30:00,79.405,79.405,78.995,79.065,6671900118.0
2008-11-12 17:00:00,79.07,79.265,78.545,78.625,3513200000.0
2008-11-12 17:30:00,78.63,78.655,77.6,77.615,4110240002.0
2008-11-12 18:00:00,77.61,77.705,76.41,77.465,6741200002.0
2008-11-12 18:30:00,77.47,77.85,77.075,77.65,4552599992.0
2008-11-12 19:00:00,77.65,77.77,77.43,77.745,2497900000.0
2008-11-12 19:30:00,77.745,78.015,77.585,77.98,1852500000.0
2008-11-12 20:00:00,77.97,78.0,77.29,77.545,2421100000.0
2008-11-12 20:30:00,77.535,77.665,77.24,77.425,3055300000.0
2008-11-12 21:00:00,77.405,77.68,77.1,77.53,3467899991.0
2008-11-12 21:30:00,77.53,77.6,77.2,77.215,2852099997.0
2008-11-12 22:00:00,77.215,77.245,76.755,76.77,2723300000.0
2008-11-12 22:30:00,76.765,76.955,76.585,76.7,2338700000.0
2008-11-12 23:00:00,76.7,76.895,76.66,76.865,1376200000.0
2008-11-12 23:30:00,76.865,76.965,76.675,76.69,1549100000.0
2008-11-13 00:00:00,76.32,76.71,76.19,76.59,824900000.0
2008-11-13 00:30:00,76.59,76.65,76.115,76.235,835100000.0
2008-11-13 01:00:00,76.235,76.71,76.185,76.65,969800000.0
2008-11-13 01:30:00,76.65,76.85,76.56,76.57,1429000000.0
2008-11-13 02:00:00,76.56,77.125,76.56,77.025,2433900000.0
2008-11-13 02:30:00,77.02,77.365,77.015,77.27,2804900002.0
2008-11-13 03:00:00,77.265,77.67,77.24,77.335,2536600000.0
2008-11-13 03:30:00,77.33,77.365,77.22,77.32,2046100000.0
2008-11-13 04:00:00,77.32,77.4,77.275,77.39,1591500000.0
2008-11-13 04:30:00,77.385,77.48,77.38,77.43,1333400000.0
2008-11-13 05:00:00,77.43,77.555,77.355,77.55,1263900000.0
2008-11-13 05:30:00,77.55,77.825,77.55,77.59,1459800000.0
2008-11-13 06:00:00,77.595,77.61,77.34,77.35,1670800000.0
2008-11-13 06:30:00,77.35,77.35,77.14,77.25,1668600000.0
2008-11-13 07:00:00,77.255,77.65,77.15,77.315,1234700000.0
2008-11-13 07:30:00,77.32,77.53,77.285,77.365,1289499999.0
2008-11-13 08:00:00,77.375,77.695,77.34,77.685,1596500000.0
2008-11-13 08:30:00,77.685,77.685,77.395,77.46,1675000000.0
2008-11-13 09:00:00,77.46,77.475,77.18,77.19,2350500000.0
2008-11-13 09:30:00,77.175,77.32,77.015,77.235,2377700000.0
2008-11-13 10:00:00,77.225,77.77,77.17,77.75,3800500001.0
2008-11-13 10:30:00,77.745,77.77,77.29,77.315,3797900001.0
2008-11-13 11:00:00,77.325,78.075,77.3,77.89,2288800000.0
2008-11-13 11:30:00,77.875,77.95,77.705,77.89,2331800000.0
2008-11-13 12:00:00,77.9,78.01,77.415,77.46,2341299988.0
2008-11-13 12:30:00,77.45,77.62,77.225,77.42,1994900000.0
2008-11-13 13:00:00,77.425,77.88,77.28,77.435,1747000000.0
2008-11-13 13:30:00,77.435,77.675,77.32,77.57,2323600000.0
2008-11-13 14:00:00,77.57,78.13,77.47,78.13,1651900000.0
2008-11-13 14:30:00,78.125,78.15,77.77,77.84,1870400000.0
2008-11-13 15:00:00,77.83,77.925,77.605,77.77,2516099998.0
2008-11-13 15:30:00,77.77,77.9,77.395,77.5,2718200000.0
2008-11-13 16:00:00,77.505,78.085,77.5,78.05,1863700000.0
2008-11-13 16:30:00,78.045,78.42,77.555,77.65,3296700000.0
2008-11-13 17:00:00,77.65,78.5,77.595,78.215,3051140000.0
2008-11-13 17:30:00,78.22,78.39,77.855,77.87,3260500013.0
2008-11-13 18:00:00,77.87,78.03,77.43,77.925,2882900000.0
2008-11-13 18:30:00,77.94,78.08,77.6,77.895,2646700002.0
2008-11-13 19:00:00,77.895,77.95,77.245,77.375,3305700000.0
2008-11-13 19:30:00,77.375,77.59,76.505,76.6,2445000000.0
2008-11-13 20:00:00,76.595,77.23,76.505,77.1,4126400000.0
2008-11-13 20:30:00,77.11,77.74,76.965,77.4,5745899996.0
2008-11-13 21:00:00,77.4,78.15,77.29,78.06,4807800000.0
2008-11-13 21:30:00,78.06,79.055,77.9,78.61,4724700000.0
2008-11-13 22:00:00,78.605,79.67,78.02,79.67,4799300004.0
2008-11-13 22:30:00,79.67,81.025,79.665,80.72,3774900000.0
2008-11-13 23:00:00,80.715,80.72,80.315,80.51,2398100000.0
2008-11-13 23:30:00,80.51,80.67,80.27,80.6,1737000000.0
2008-11-14 00:00:00,80.67,80.94,80.55,80.61,588300000.0
2008-11-14 00:30:00,80.61,80.73,80.525,80.68,529400000.0
2008-11-14 01:00:00,80.66,80.7,80.51,80.64,4727000007.0
2008-11-14 01:30:00,80.64,80.885,80.4,80.485,1931300000.0
2008-11-14 02:00:00,80.49,80.535,79.86,79.86,4521600000.0
2008-11-14 02:30:00,79.86,79.965,79.6,79.725,5473900000.0
2008-11-14 03:00:00,79.725,79.955,79.6,79.94,2733900000.0
2008-11-14 03:30:00,79.945,80.055,79.66,79.66,1986800000.0
2008-11-14 04:00:00,79.66,79.705,79.495,79.595,1979300000.0
2008-11-14 04:30:00,79.595,79.775,79.595,79.745,1642700000.0
2008-11-14 05:00:00,79.745,79.87,79.73,79.76,2103500000.0
2008-11-14 05:30:00,79.76,79.92,79.74,79.91,1698400000.0
2008-11-14 06:00:00,79.91,79.985,79.69,79.73,1469100000.0
2008-11-14 06:30:00,79.73,79.79,79.49,79.62,1951100000.0
2008-11-14 07:00:00,79.625,79.75,79.43,79.525,1378600000.0
2008-11-14 07:30:00,79.535,79.75,79.43,79.535,701700000.0
2008-11-14 08:00:00,79.54,79.655,79.44,79.63,1236900000.0
2008-11-14 08:30:00,79.64,79.785,79.51,79.595,1336500000.0
2008-11-14 09:00:00,79.595,80.065,79.56,79.97,1866000000.0
2008-11-14 09:30:00,79.97,80.025,79.735,79.93,2364499996.0
2008-11-14 10:00:00,79.94,80.02,79.525,79.59,6200499980.0
2008-11-14 10:30:00,79.575,79.765,79.485,79.54,2172900000.0
2008-11-14 11:00:00,79.545,79.895,79.41,79.78,2136500000.0
2008-11-14 11:30:00,79.78,79.885,79.71,79.74,1562300000.0
2008-11-14 12:00:00,79.74,79.87,79.665,79.84,1936600000.0
2008-11-14 12:30:00,79.855,79.925,79.635,79.84,1588300000.0
2008-11-14 13:00:00,79.845,79.955,79.17,79.25,2610200002.0
2008-11-14 13:30:00,79.245,79.69,79.145,79.62,1553400000.0
2008-11-14 14:00:00,79.625,79.66,78.59,78.87,2327900000.0
2008-11-14 14:30:00,78.865,79.445,78.74,78.935,4749900006.0
2008-11-14 15:00:00,78.935,78.95,78.6,78.695,3525900000.0
2008-11-14 15:30:00,78.715,79.235,78.485,79.125,3350500000.0
2008-11-14 16:00:00,79.125,79.16,78.87,79.0,1785300000.0
2008-11-14 16:30:00,79.0,80.19,78.92,79.895,5114720000.0
2008-11-14 17:00:00,79.895,80.205,79.27,79.725,4938640000.0
2008-11-14 17:30:00,79.72,79.815,79.095,79.1,4650519996.0
2008-11-14 18:00:00,79.1,79.52,78.85,79.305,3033180000.0
2008-11-14 18:30:00,79.305,79.315,78.84,78.925,3378800000.0
2008-11-14 19:00:00,78.93,78.97,78.24,78.71,4777600001.0
2008-11-14 19:30:00,78.715,78.92,78.5,78.605,5300699992.0
2008-11-14 20:00:00,78.615,79.55,78.37,78.93,9944699996.0
2008-11-14 20:30:00,78.925,79.21,78.87,78.98,10609999993.0
2008-11-14 21:00:00,78.98,79.7,78.79,79.385,9858799995.0
2008-11-14 21:30:00,79.39,80.075,79.145,80.045,5084799998.0
2008-11-14 22:00:00,80.045,80.12,79.69,79.79,7275499999.0
2008-11-14 22:30:00,79.79,79.82,78.5,79.2,5589499999.0
2008-11-14 23:00:00,79.2,79.22,78.735,78.965,4463500003.0
2008-11-14 23:30:00,78.965,79.02,78.44,78.45,1915700000.0
2008-11-17 00:00:00,77.75,78.355,77.355,78.26,618500000.0
2008-11-17 00:30:00,78.25,78.25,77.625,77.69,714700000.0
2008-11-17 01:00:00,77.7,77.905,77.28,77.605,906000000.0
2008-11-17 01:30:00,77.615,77.73,77.2,77.4,1254100000.0
2008-11-17 02:00:00,77.4,77.79,77.27,77.745,2877999964.0
2008-11-17 02:30:00,77.75,77.82,77.51,77.73,4538199982.0
2008-11-17 03:00:00,77.73,78.03,77.615,77.96,3758840006.0
2008-11-17 03:30:00,77.965,78.33,77.9,78.25,3920400002.0
2008-11-17 04:00:00,78.24,78.365,78.17,78.31,1892100002.0
2008-11-17 04:30:00,78.315,78.32,78.085,78.295,1183900000.0
2008-11-17 05:00:00,78.295,78.745,78.26,78.745,1945300000.0
2008-11-17 05:30:00,78.755,79.0,78.635,78.895,1909600000.0
2008-11-17 06:00:00,78.89,78.985,78.63,78.7,1850700000.0
2008-11-17 06:30:00,78.7,78.89,78.59,78.65,1512200000.0
2008-11-17 07:00:00,78.65,78.76,78.52,78.57,1562600000.0
2008-11-17 07:30:00,78.565,78.57,78.195,78.53,6818000010.0
2008-11-17 08:00:00,78.54,78.61,78.21,78.375,6073999996.0
2008-11-17 08:30:00,78.375,78.52,78.32,78.52,901700000.0
2008-11-17 09:00:00,78.515,79.06,78.49,78.92,2723300001.0
2008-11-17 09:30:00,78.92,79.015,78.515,78.655,1708000000.0
2008-11-17 10:00:00,78.655,78.86,78.505,78.81,1986199999.0
2008-11-17 10:30:00,78.805,79.18,78.725,79.065,1700700000.0
2008-11-17 11:00:00,79.065,79.27,78.91,79.25,1752700000.0
2008-11-17 11:30:00,79.25,79.295,78.705,78.715,1801400000.0
2008-11-17 12:00:00,78.725,78.81,78.605,78.75,1187300000.0
2008-11-17 12:30:00,78.75,78.89,78.435,78.47,1534900000.0
2008-11-17 13:00:00,78.47,78.56,78.11,78.21,4559900065.0
2008-11-17 13:30:00,78.215,78.37,78.1,78.16,3426800000.0
2008-11-17 14:00:00,78.145,78.455,78.125,78.375,3712100012.0
2008-11-17 14:30:00,78.38,78.39,78.22,78.27,1597100006.0
2008-11-17 15:00:00,78.27,78.645,78.27,78.275,2761500000.0
2008-11-17 15:30:00,78.28,78.42,78.055,78.255,2919600000.0
2008-11-17 16:00:00,78.25,78.73,78.135,78.625,2799400001.0
2008-11-17 16:30:00,78.62,78.805,78.4,78.62,4703460000.0
2008-11-17 17:00:00,78.62,78.635,78.195,78.27,3606600000.0
2008-11-17 17:30:00,78.265,78.405,78.175,78.32,2548300000.0
2008-11-17 18:00:00,78.315,78.57,78.28,78.435,2384900000.0
2008-11-17 18:30:00,78.435,79.48,78.345,79.4,2829600000.0
2008-11-17 19:00:00,79.4,80.24,79.34,80.0,3090800000.0
2008-11-17 19:30:00,79.995,80.205,79.715,79.765,2271300000.0
2008-11-17 20:00:00,79.765,79.77,79.49,79.645,2344599999.0
2008-11-17 20:30:00,79.64,79.75,79.46,79.655,2134199996.0
2008-11-17 21:00:00,79.655,79.91,79.405,79.43,4130299994.0
2008-11-17 21:30:00,79.43,79.66,79.26,79.29,2690299989.0
2008-11-17 22:00:00,79.285,79.46,79.215,79.3,1816499994.0
2008-11-17 22:30:00,79.3,79.31,78.79,78.8,2125299990.0
2008-11-17 23:00:00,78.8,78.85,78.44,78.565,2112900010.0
2008-11-17 23:30:00,78.555,78.735,78.44,78.625,1148900000.0
2008-11-18 00:00:00,78.26,78.685,78.25,78.53,518900000.0
2008-11-18 00:30:00,78.53,78.55,78.235,78.255,1090900000.0
2008-11-18 01:00:00,78.255,78.55,78.255,78.44,729200000.0
2008-11-18 01:30:00,78.43,78.635,78.33,78.435,2245200000.0
2008-11-18 02:00:00,78.445,78.59,78.35,78.37,2164600000.0
2008-11-18 02:30:00,78.375,78.375,78.18,78.32,1220000000.0
2008-11-18 03:00:00,78.33,78.34,78.195,78.315,1376200000.0
2008-11-18 03:30:00,78.31,78.49,78.26,78.445,1135800000.0
2008-11-18 04:00:00,78.45,78.59,78.44,78.54,1108200000.0
2008-11-18 04:30:00,78.54,78.61,78.515,78.6,974100000.0
2008-11-18 05:00:00,78.6,78.62,78.53,78.62,843500000.0
2008-11-18 05:30:00,78.61,78.715,78.5,78.5,2282300000.0
2008-11-18 06:00:00,78.495,78.62,78.48,78.525,1225700000.0
2008-11-18 06:30:00,78.53,78.61,78.51,78.55,1081900000.0
2008-11-18 07:00:00,78.55,78.69,78.54,78.64,593400000.0
2008-11-18 07:30:00,78.645,78.74,78.62,78.725,619000000.0
2008-11-18 08:00:00,78.72,78.73,78.43,78.49,1265300000.0
2008-11-18 08:30:00,78.49,78.53,78.31,78.425,1320500000.0
2008-11-18 09:00:00,78.43,78.58,78.31,78.56,1676400000.0
2008-11-18 09:30:00,78.56,78.73,78.52,78.645,1986200000.0
2008-11-18 10:00:00,78.65,79.06,78.61,78.68,5082400009.0
2008-11-18 10:30:00,78.68,78.71,78.12,78.13,2784800005.0
2008-11-18 11:00:00,78.13,78.28,77.93,78.23,2410300000.0
2008-11-18 11:30:00,78.22,78.54,78.13,78.13,1936200000.0
2008-11-18 12:00:00,78.14,78.42,78.095,78.31,1780100000.0
2008-11-18 12:30:00,78.31,78.33,78.05,78.11,1007200000.0
2008-11-18 13:00:00,78.11,78.26,77.99,78.04,1143100000.0
2008-11-18 13:30:00,78.04,78.07,77.855,77.92,1117000000.0
2008-11-18 14:00:00,77.91,78.17,77.91,78.12,1044400000.0
2008-11-18 14:30:00,78.13,78.31,78.06,78.26,1082500000.0
2008-11-18 15:00:00,78.265,78.5,78.195,78.235,2254300000.0
2008-11-18 15:30:00,78.235,79.105,78.16,78.655,2892700000.0
2008-11-18 16:00:00,78.67,79.23,78.6,78.985,2582700000.0
2008-11-18 16:30:00,78.99,79.6,78.82,79.385,2828700000.0
2008-11-18 17:00:00,79.385,79.5,78.86,79.485,2874900000.0
2008-11-18 17:30:00,79.49,79.56,79.18,79.465,2920400000.0
2008-11-18 18:00:00,79.465,79.48,79.045,79.205,2712000000.0
2008-11-18 18:30:00,79.21,79.555,79.165,79.555,2381200000.0
2008-11-18 19:00:00,79.555,79.555,78.77,78.805,2565300000.0
2008-11-18 19:30:00,78.805,78.945,78.66,78.84,1650900000.0
2008-11-18 20:00:00,78.84,78.84,78.29,78.505,3352800000.0
2008-11-18 20:30:00,78.51,78.515,77.935,78.135,2549500000.0
2008-11-18 21:00:00,78.135,78.355,77.945,78.28,2983400000.0
2008-11-18 21:30:00,78.285,78.315,77.77,77.9,3165200000.0
2008-11-18 22:00:00,77.885,78.5,77.83,78.195,3053700000.0
2008-11-18 22:30:00,78.195,78.72,78.04,78.69,3142700000.0
2008-11-18 23:00:00,78.68,78.97,78.67,78.845,1925400000.0
2008-11-18 23:30:00,78.85,78.85,78.61,78.76,1451600000.0
2008-11-19 00:00:00,78.745,78.84,78.6,78.6,1905600003.0
2008-11-19 00:30:00,78.6,78.615,78.445,78.56,830500000.0
2008-11-19 01:00:00,78.57,78.655,78.46,78.56,624600000.0
2008-11-19 01:30:00,78.555,78.6,78.48,78.54,1100100000.0
2008-11-19 02:00:00,78.545,78.575,78.41,78.495,1475900000.0
2008-11-19 02:30:00,78.5,78.505,78.26,78.34,3503000000.0
2008-11-19 03:00:00,78.34,78.405,78.27,78.285,2615400000.0
2008-11-19 03:30:00,78.295,78.43,78.27,78.39,1278800000.0
2008-11-19 04:00:00,78.39,78.42,78.295,78.34,911700000.0
2008-11-19 04:30:00,78.345,78.41,78.285,78.29,1001000000.0
2008-11-19 05:00:00,78.29,78.35,78.26,78.26,987300000.0
2008-11-19 05:30:00,78.26,78.27,78.135,78.245,1392600000.0
2008-11-19 06:00:00,78.25,78.485,78.22,78.26,1566800000.0
2008-11-19 06:30:00,78.255,78.33,78.185,78.24,1178700000.0
2008-11-19 07:00:00,78.25,78.32,78.235,78.25,471300000.0
2008-11-19 07:30:00,78.25,78.345,78.24,78.305,961400000.0
2008-11-19 08:00:00,78.3,78.39,78.25,78.3,595000000.0
2008-11-19 08:30:00,78.305,78.455,78.285,78.43,1151300000.0
2008-11-19 09:00:00,78.43,78.47,78.355,78.37,1244000000.0
2008-11-19 09:30:00,78.375,78.48,78.11,78.215,4264100010.0
2008-11-19 10:00:00,78.225,78.41,78.125,78.37,2908100000.0
2008-11-19 10:30:00,78.38,78.43,78.08,78.08,2437300000.0
2008-11-19 11:00:00,78.08,78.21,78.005,78.18,1842700000.0
2008-11-19 11:30:00,78.19,78.28,78.095,78.11,1422600000.0
2008-11-19 12:00:00,78.12,78.38,78.07,78.17,1221600000.0
2008-11-19 12:30:00,78.17,78.56,78.17,78.48,1514700000.0
2008-11-19 13:00:00,78.49,78.52,78.27,78.38,1930299976.0
2008-11-19 13:30:00,78.38,78.45,78.285,78.32,1603500000.0
2008-11-19 14:00:00,78.32,78.64,78.315,78.49,1732700000.0
2008-11-19 14:30:00,78.49,78.6,78.265,78.29,1696600000.0
2008-11-19 15:00:00,78.275,78.285,77.97,78.125,2247700000.0
2008-11-19 15:30:00,78.145,78.37,77.78,77.895,2034000000.0
2008-11-19 16:00:00,77.895,78.38,77.86,78.225,2336300000.0
2008-11-19 16:30:00,78.215,78.98,78.2,78.42,3395900000.0
2008-11-19 17:00:00,78.42,78.845,78.34,78.66,3437200000.0
2008-11-19 17:30:00,78.675,78.675,78.13,78.25,2986800000.0
2008-11-19 18:00:00,78.24,78.415,77.975,78.03,3005300000.0
2008-11-19 18:30:00,78.03,78.27,77.98,78.185,2977700000.0
2008-11-19 19:00:00,78.185,78.3,77.805,77.86,5136699980.0
2008-11-19 19:30:00,77.875,77.93,77.595,77.755,3952499995.0
2008-11-19 20:00:00,77.755,78.015,77.405,77.435,4762199975.0
2008-11-19 20:30:00,77.43,77.68,77.245,77.59,4420500000.0
2008-11-19 21:00:00,77.59,77.595,76.935,77.05,3962600000.0
2008-11-19 21:30:00,77.04,77.37,76.915,77.2,3861000000.0
2008-11-19 22:00:00,77.2,77.235,76.785,76.975,2194900000.0
2008-11-19 22:30:00,76.965,77.09,76.32,76.395,3620900000.0
2008-11-19 23:00:00,76.4,76.545,76.36,76.47,1937400000.0
2008-11-19 23:30:00,76.475,76.48,76.23,76.25,2402900000.0
2008-11-20 00:00:00,76.39,76.51,76.1,76.38,2334200001.0
2008-11-20 00:30:00,76.38,76.44,76.35,76.38,6216800000.0
2008-11-20 01:00:00,76.38,76.47,76.305,76.39,3042800002.0
2008-11-20 01:30:00,76.4,76.59,76.33,76.59,1091900000.0
2008-11-20 02:00:00,76.59,76.65,76.295,76.33,2357999999.0
2008-11-20 02:30:00,76.32,76.43,76.245,76.32,3934400003.0
2008-11-20 03:00:00,76.315,76.46,76.275,76.425,828600000.0
2008-11-20 03:30:00,76.415,76.445,76.31,76.375,937400000.0
2008-11-20 04:00:00,76.38,76.38,76.235,76.345,1276000000.0
2008-11-20 04:30:00,76.36,76.36,76.25,76.31,651700000.0
2008-11-20 05:00:00,76.31,76.35,75.99,76.24,374300000.0
2008-11-20 05:30:00,76.245,76.3,76.215,76.245,854500000.0
2008-11-20 06:00:00,76.24,76.24,75.81,75.835,2696100000.0
2008-11-20 06:30:00,75.835,75.89,75.61,75.735,2476500000.0
2008-11-20 07:00:00,75.74,75.78,75.625,75.625,4778399969.0
2008-11-20 07:30:00,75.625,75.815,75.555,75.795,2222500000.0
2008-11-20 08:00:00,75.79,75.9,75.68,75.68,5851000001.0
2008-11-20 08:30:00,75.685,75.92,75.685,75.865,1835100000.0
2008-11-20 09:00:00,75.865,75.89,75.765,75.835,3238100002.0
2008-11-20 09:30:00,75.83,75.98,75.785,75.82,1725200000.0
2008-11-20 10:00:00,75.805,75.87,75.55,75.815,1862400000.0
2008-11-20 10:30:00,75.81,75.89,75.61,75.85,1300200000.0
2008-11-20 11:00:00,75.85,76.035,75.84,76.0,1488900000.0
2008-11-20 11:30:00,76.0,76.15,75.87,75.95,1324300000.0
2008-11-20 12:00:00,75.95,75.985,75.795,75.915,822700000.0
2008-11-20 12:30:00,75.915,76.05,75.805,75.87,1468700000.0
2008-11-20 13:00:00,75.87,75.95,75.755,75.825,963400000.0
2008-11-20 13:30:00,75.825,76.005,75.75,75.96,1353300000.0
2008-11-20 14:00:00,75.945,76.335,75.905,76.18,2561800000.0
2008-11-20 14:30:00,76.16,76.195,75.765,75.955,1985600000.0
2008-11-20 15:00:00,75.96,75.96,75.64,75.645,2346200000.0
2008-11-20 15:30:00,75.64,75.645,74.97,74.99,3628200000.0
2008-11-20 16:00:00,74.995,75.035,74.135,74.31,3837300000.0
2008-11-20 16:30:00,74.31,74.55,73.77,74.07,4278900000.0
2008-11-20 17:00:00,74.06,74.14,73.445,73.76,4109000001.0
2008-11-20 17:30:00,73.765,73.945,73.17,73.435,3999000002.0
2008-11-20 18:00:00,73.445,74.05,73.42,73.86,4264800000.0
2008-11-20 18:30:00,73.86,74.005,73.725,73.875,2872000000.0
2008-11-20 19:00:00,73.875,75.04,73.615,74.975,5137999972.0
2008-11-20 19:30:00,74.96,75.5,74.81,75.14,6951300008.0
2008-11-20 20:00:00,75.14,75.14,74.065,74.385,6839599968.0
2008-11-20 20:30:00,74.38,74.795,74.2,74.72,4047900000.0
2008-11-20 21:00:00,74.725,74.805,74.02,74.065,3053300000.0
2008-11-20 21:30:00,74.065,74.165,73.16,73.81,3357700000.0
2008-11-20 22:00:00,73.815,73.925,73.04,73.215,5815800028.0
2008-11-20 22:30:00,73.215,73.28,72.375,72.69,5573500024.0
2008-11-20 23:00:00,72.715,72.86,72.335,72.355,4217700026.0
2008-11-20 23:30:00,72.39,72.44,72.12,72.22,1928200000.0
2008-11-21 00:00:00,72.6,72.71,72.285,72.665,530000000.0
2008-11-21 00:30:00,72.6,72.665,72.5,72.625,1901700000.0
2008-11-21 01:00:00,72.61,72.765,72.545,72.64,504400000.0
2008-11-21 01:30:00,72.635,72.64,72.225,72.545,1018200000.0
2008-11-21 02:00:00,72.565,72.85,72.24,72.345,3395600000.0
2008-11-21 02:30:00,72.345,72.575,72.335,72.37,1453800002.0
2008-11-21 03:00:00,72.375,72.625,72.375,72.595,1524400000.0
2008-11-21 03:30:00,72.59,72.695,72.53,72.625,1675800000.0
2008-11-21 04:00:00,72.625,73.065,72.585,73.03,1316200000.0
2008-11-21 04:30:00,73.03,73.06,72.805,72.935,842900000.0
2008-11-21 05:00:00,72.93,73.03,72.86,72.925,1055600000.0
2008-11-21 05:30:00,72.92,73.045,72.875,73.045,1252300000.0
2008-11-21 06:00:00,73.045,73.855,73.04,73.785,2661100000.0
2008-11-21 06:30:00,73.79,73.82,73.55,73.63,1819500000.0
2008-11-21 07:00:00,73.64,73.745,73.415,73.69,2358100000.0
2008-11-21 07:30:00,73.69,74.115,73.685,74.005,1895500000.0
2008-11-21 08:00:00,74.0,74.16,73.81,74.115,2489800000.0
2008-11-21 08:30:00,74.115,74.21,73.98,74.075,1965300000.0
2008-11-21 09:00:00,74.07,74.175,73.9,74.075,1824800000.0
2008-11-21 09:30:00,74.075,74.565,74.0,74.495,2442999997.0
2008-11-21 10:00:00,74.48,74.54,74.295,74.48,2134300000.0
2008-11-21 10:30:00,74.475,74.725,74.425,74.435,3399499998.0
2008-11-21 11:00:00,74.435,74.635,74.4,74.61,2692900000.0
2008-11-21 11:30:00,74.605,74.7,74.47,74.59,2606400002.0
2008-11-21 12:00:00,74.595,74.84,74.42,74.525,1913100000.0
2008-11-21 12:30:00,74.53,74.57,74.385,74.505,1427500000.0
2008-11-21 13:00:00,74.5,74.585,74.315,74.425,1251500000.0
2008-11-21 13:30:00,74.42,74.46,74.0,74.065,1847200000.0
2008-11-21 14:00:00,74.065,74.22,73.9,73.9,1629000000.0
2008-11-21 14:30:00,73.895,74.31,73.695,74.055,2199300010.0
2008-11-21 15:00:00,74.055,74.37,73.84,74.265,2443400000.0
2008-11-21 15:30:00,74.27,74.49,74.09,74.235,3333800000.0
2008-11-21 16:00:00,74.24,74.375,73.955,74.185,3790200006.0
2008-11-21 16:30:00,74.195,74.37,73.98,74.055,3317800000.0
2008-11-21 17:00:00,74.065,74.105,73.755,73.825,3171999996.0
2008-11-21 17:30:00,73.82,74.17,73.68,73.765,3224800000.0
2008-11-21 18:00:00,73.785,74.19,73.67,74.06,3873400000.0
2008-11-21 18:30:00,74.055,74.255,73.67,74.25,5366600000.0
2008-11-21 19:00:00,74.24,74.525,73.995,74.5,4899600019.0
2008-11-21 19:30:00,74.51,74.565,74.11,74.23,3379000001.0
2008-11-21 20:00:00,74.245,74.28,73.145,73.665,5888299998.0
2008-11-21 20:30:00,73.685,74.05,73.56,73.99,5352199999.0
2008-11-21 21:00:00,73.57,73.93,73.485,73.78,4928799997.0
2008-11-21 21:30:00,73.785,74.205,73.7,73.99,7700599991.0
2008-11-21 22:00:00,73.97,74.785,73.96,74.745,10971600026.0
2008-11-21 22:30:00,74.74,75.145,74.605,75.12,10659199991.0
2008-11-21 23:00:00,75.13,75.42,74.98,75.395,4876400002.0
2008-11-21 23:30:00,75.395,75.69,75.245,75.685,1352800000.0
2008-11-24 00:00:00,75.565,75.78,75.445,75.585,148600000.0
2008-11-24 00:30:00,75.585,75.84,75.585,75.69,296400000.0
2008-11-24 01:00:00,75.7,75.835,75.66,75.825,752400000.0
2008-11-24 01:30:00,75.83,75.855,75.605,75.66,3856500015.0
2008-11-24 02:00:00,75.655,75.655,74.95,74.95,3656000010.0
2008-11-24 02:30:00,74.95,74.98,74.56,74.57,8355599993.0
2008-11-24 03:00:00,74.57,74.62,74.295,74.51,6689599993.0
2008-11-24 03:30:00,74.505,74.605,74.46,74.52,2186800002.0
2008-11-24 04:00:00,74.52,74.575,74.5,74.525,769200000.0
2008-11-24 04:30:00,74.56,74.875,74.5,74.71,3227200000.0
2008-11-24 05:00:00,74.69,74.8,74.38,74.535,1316000003.0
2008-11-24 05:30:00,74.535,75.23,74.5,74.735,464000002.0
2008-11-24 06:00:00,74.745,75.23,74.67,75.22,962399998.0
2008-11-24 06:30:00,74.825,75.385,74.815,75.17,2022800000.0
2008-11-24 07:00:00,75.205,75.225,75.07,75.215,4286199950.0
2008-11-24 07:30:00,75.205,75.265,75.005,75.09,2673800000.0
2008-11-24 08:00:00,75.105,75.14,74.8,75.125,1130000003.0
2008-11-24 08:30:00,75.115,75.24,74.995,75.115,775800000.0
2008-11-24 09:00:00,75.12,75.145,74.755,74.86,4946600000.0
2008-11-24 09:30:00,74.865,75.065,74.835,75.015,2279800000.0
2008-11-24 10:00:00,75.035,75.04,74.78,74.9,1326400000.0
2008-11-24 10:30:00,74.905,74.93,74.81,74.81,1497599997.0
2008-11-24 11:00:00,74.81,75.14,74.695,75.11,1929200000.0
2008-11-24 11:30:00,75.095,75.37,75.02,75.15,1657200000.0
2008-11-24 12:00:00,75.155,75.25,75.115,75.205,989000000.0
2008-11-24 12:30:00,75.17,75.185,74.785,74.84,1279800000.0
2008-11-24 13:00:00,74.84,75.42,74.835,75.365,1940800000.0
2008-11-24 13:30:00,75.365,75.395,75.095,75.24,2169600000.0
2008-11-24 14:00:00,75.245,75.545,75.23,75.44,1646500000.0
2008-11-24 14:30:00,75.445,75.835,75.415,75.76,2256800000.0
2008-11-24 15:00:00,75.75,76.15,75.69,76.015,2475600000.0
2008-11-24 15:30:00,76.02,76.04,75.545,75.715,2373500000.0
2008-11-24 16:00:00,75.72,76.465,75.5,76.37,2777200000.0
2008-11-24 16:30:00,76.365,76.41,76.045,76.24,3861300000.0
2008-11-24 17:00:00,76.24,77.72,76.24,77.715,3081800000.0
2008-11-24 17:30:00,77.715,78.425,77.325,78.38,4410400000.0
2008-11-24 18:00:00,78.355,78.795,78.085,78.49,3488200000.0
2008-11-24 18:30:00,78.495,78.945,78.285,78.925,3695000000.0
2008-11-24 19:00:00,78.955,78.96,77.76,77.92,10914900002.0
2008-11-24 19:30:00,77.925,78.4,77.885,78.195,6966399997.0
2008-11-24 20:00:00,78.195,78.66,78.13,78.655,6639999988.0
2008-11-24 20:30:00,78.645,78.79,78.4,78.555,7550800022.0
2008-11-24 21:00:00,78.565,78.585,77.87,78.32,8744799989.0
2008-11-24 21:30:00,78.32,78.495,78.025,78.215,7898800005.0
2008-11-24 22:00:00,78.22,78.74,78.17,78.65,6627600022.0
2008-11-24 22:30:00,78.65,78.85,78.46,78.605,4749800002.0
2008-11-24 23:00:00,78.62,79.005,78.51,78.92,5361100006.0
2008-11-24 23:30:00,78.915,79.0,78.665,78.98,10142900007.0
2008-11-25 00:00:00,78.98,79.095,78.7,78.805,3210800000.0
2008-11-25 00:30:00,78.81,78.905,78.46,78.83,666000000.0
2008-11-25 01:00:00,78.825,78.85,78.635,78.72,5428199995.0
2008-11-25 01:30:00,78.725,78.765,78.17,78.48,9411600006.0
2008-11-25 02:00:00,78.48,78.495,78.05,78.325,5218699989.0
2008-11-25 02:30:00,78.32,78.335,77.965,78.065,9953599964.0
2008-11-25 03:00:00,78.065,78.12,77.89,78.05,4817900000.0
2008-11-25 03:30:00,78.05,78.115,77.89,77.98,1049600000.0
2008-11-25 04:00:00,77.975,78.2,77.975,78.195,3182799994.0
2008-11-25 04:30:00,78.2,78.22,78.015,78.015,1436200000.0
2008-11-25 05:00:00,78.025,78.115,77.91,77.91,1667800000.0
2008-11-25 05:30:00,77.915,77.93,77.515,77.53,4312500003.0
2008-11-25 06:00:00,77.53,77.7,77.515,77.615,3815400003.0
2008-11-25 06:30:00,77.63,77.64,77.435,77.55,2444600003.0
2008-11-25 07:00:00,77.55,77.75,77.55,77.66,1120400000.0
2008-11-25 07:30:00,77.675,77.685,77.565,77.655,1612600006.0
2008-11-25 08:00:00,77.64,77.945,77.53,77.66,19051999993.0
2008-11-25 08:30:00,77.655,77.81,77.615,77.75,9150400045.0
2008-11-25 09:00:00,77.75,77.75,77.485,77.64,2532800004.0
2008-11-25 09:30:00,77.62,78.0,77.62,77.825,3785800004.0
2008-11-25 10:00:00,77.82,77.915,76.91,77.715,6612200003.0
2008-11-25 10:30:00,77.72,77.81,77.42,77.44,2615400001.0
2008-11-25 11:00:00,77.44,77.49,76.78,76.97,3813400000.0
2008-11-25 11:30:00,76.98,77.155,76.935,77.015,1952400000.0
2008-11-25 12:00:00,77.005,77.135,76.685,76.745,2602600000.0
2008-11-25 12:30:00,76.75,77.365,76.75,77.255,3703400001.0
2008-11-25 13:00:00,77.26,77.345,77.065,77.26,2453400000.0
2008-11-25 13:30:00,77.26,77.715,77.255,77.65,2269600000.0
2008-11-25 14:00:00,77.64,77.795,77.29,77.31,1962600000.0
2008-11-25 14:30:00,77.315,77.465,76.96,77.09,2780599999.0
2008-11-25 15:00:00,77.1,78.11,76.905,78.03,4177799997.0
2008-11-25 15:30:00,78.03,78.925,77.99,78.77,6993999996.0
2008-11-25 16:00:00,78.77,79.37,78.675,79.0,4953799993.0
2008-11-25 16:30:00,79.0,79.005,77.995,78.05,6380800000.0
2008-11-25 17:00:00,78.06,78.6,78.01,78.265,8680800000.0
2008-11-25 17:30:00,78.265,78.28,77.505,77.895,6715799999.0
2008-11-25 18:00:00,77.895,78.335,77.655,78.27,5595600001.0
2008-11-25 18:30:00,78.265,78.335,78.105,78.21,4765200000.0
2008-11-25 19:00:00,78.21,78.345,77.485,77.535,7420800009.0
2008-11-25 19:30:00,77.53,77.82,77.26,77.265,7391200006.0
2008-11-25 20:00:00,77.265,77.675,76.9,77.66,10583600004.0
2008-11-25 20:30:00,77.66,77.775,77.215,77.215,10352600006.0
2008-11-25 21:00:00,77.215,77.41,77.03,77.255,7174800026.0
2008-11-25 21:30:00,77.265,78.1,77.215,77.83,9070200018.0
2008-11-25 22:00:00,77.83,78.21,77.615,77.855,7266400003.0
2008-11-25 22:30:00,77.855,78.33,77.85,77.93,12551999991.0
2008-11-25 23:00:00,77.92,77.985,77.5,77.5,9045000088.0
2008-11-25 23:30:00,77.5,77.815,77.48,77.76,7194600013.0
2008-11-26 00:00:00,77.54,77.7,77.435,77.54,1391400000.0
2008-11-26 00:30:00,77.54,77.95,77.51,77.52,18550799892.0
2008-11-26 01:00:00,77.51,77.73,77.49,77.72,1795200000.0
2008-11-26 01:30:00,77.72,77.99,77.17,77.835,2718200002.0
2008-11-26 02:00:00,77.84,77.845,77.03,77.205,6127599999.0
2008-11-26 02:30:00,77.21,77.3,77.02,77.24,3986100000.0
2008-11-26 03:00:00,77.24,77.27,77.125,77.15,1318600000.0
2008-11-26 03:30:00,77.135,77.315,77.05,77.285,1250400000.0
2008-11-26 04:00:00,77.285,77.34,77.14,77.33,792400000.0
2008-11-26 04:30:00,77.335,77.34,77.23,77.28,1054600000.0
2008-11-26 05:00:00,77.275,77.295,76.995,77.12,2594200000.0
2008-11-26 05:30:00,77.135,77.28,77.135,77.15,969400000.0
2008-11-26 06:00:00,77.145,77.27,77.105,77.24,1226399999.0
2008-11-26 06:30:00,77.245,77.34,77.225,77.31,1067999998.0
2008-11-26 07:00:00,77.305,77.335,77.02,77.09,2350000019.0
2008-11-26 07:30:00,77.09,77.215,77.07,77.205,1512800015.0
2008-11-26 08:00:00,77.21,77.245,77.01,77.08,2210200001.0
2008-11-26 08:30:00,77.08,77.385,77.01,77.37,1944200000.0
2008-11-26 09:00:00,77.365,77.45,77.075,77.405,8724800016.0
2008-11-26 09:30:00,77.405,77.445,77.145,77.3,2646000000.0
2008-11-26 10:00:00,77.3,77.59,77.27,77.48,3192400000.0
2008-11-26 10:30:00,77.48,77.905,77.415,77.885,2096800000.0
2008-11-26 11:00:00,77.88,78.115,77.745,78.025,2976200000.0
2008-11-26 11:30:00,78.03,78.22,77.75,77.855,2400800000.0
2008-11-26 12:00:00,77.855,77.905,77.52,77.7,2810799998.0
2008-11-26 12:30:00,77.705,77.77,77.42,77.62,2595400000.0
2008-11-26 13:00:00,77.61,77.66,77.41,77.455,6269200059.0
2008-11-26 13:30:00,77.455,77.98,77.425,77.98,2828799996.0
2008-11-26 14:00:00,77.985,78.04,77.825,77.955,2565800000.0
2008-11-26 14:30:00,77.96,78.045,77.075,77.12,3390000001.0
2008-11-26 15:00:00,77.115,77.235,76.885,77.03,3734700009.0
2008-11-26 15:30:00,77.03,77.055,76.6,76.905,3850000000.0
2008-11-26 16:00:00,76.91,77.05,76.815,76.87,2900000000.0
2008-11-26 16:30:00,76.875,76.99,76.66,76.825,4321199990.0
2008-11-26 17:00:00,76.825,77.01,76.63,76.95,4204000000.0
2008-11-26 17:30:00,76.94,77.26,76.45,77.235,4291800004.0
2008-11-26 18:00:00,77.255,77.3,76.73,77.105,5999999999.0
2008-11-26 18:30:00,77.1,77.405,77.035,77.35,3483800000.0
2008-11-26 19:00:00,77.355,77.51,77.115,77.47,5231999953.0
2008-11-26 19:30:00,77.47,77.86,77.425,77.525,6021200021.0
2008-11-26 20:00:00,77.52,77.71,77.45,77.525,3861800000.0
2008-11-26 20:30:00,77.53,77.575,77.345,77.455,5642200060.0
2008-11-26 21:00:00,77.455,77.55,77.265,77.51,8281799987.0
2008-11-26 21:30:00,77.51,78.07,77.485,78.0,6232199999.0
2008-11-26 22:00:00,78.0,78.25,77.98,78.14,2939799998.0
2008-11-26 22:30:00,78.14,78.195,77.605,77.71,3283400000.0
2008-11-26 23:00:00,77.71,77.915,77.5,77.885,3234800000.0
2008-11-26 23:30:00,77.89,77.92,77.35,77.575,6801499985.0
2008-11-27 00:00:00,77.39,77.635,77.37,77.605,739000000.0
2008-11-27 00:30:00,77.74,77.74,77.44,77.46,1832300002.0
2008-11-27 01:00:00,77.46,77.56,77.31,77.5,2164000009.0
2008-11-27 01:30:00,77.495,77.76,77.45,77.71,2539400000.0
2008-11-27 02:00:00,77.725,77.94,77.675,77.88,5356200005.0
2008-11-27 02:30:00,77.88,77.88,77.655,77.69,16041400014.0
2008-11-27 03:00:00,77.7,77.745,77.36,77.7,8348199962.0
2008-11-27 03:30:00,77.7,77.735,77.55,77.56,9474399976.0
2008-11-27 04:00:00,77.56,77.57,77.26,77.375,5893400013.0
2008-11-27 04:30:00,77.375,77.485,77.305,77.45,1783500000.0
2008-11-27 05:00:00,77.45,77.56,77.3,77.49,672400000.0
2008-11-27 05:30:00,77.495,77.55,77.29,77.335,2848999995.0
2008-11-27 06:00:00,77.335,77.42,77.235,77.375,3367200000.0
2008-11-27 06:30:00,77.37,77.415,77.32,77.37,1154800000.0
2008-11-27 07:00:00,77.375,77.475,77.315,77.375,1954000000.0
2008-11-27 07:30:00,77.375,77.48,77.345,77.48,1150299999.0
2008-11-27 08:00:00,77.475,77.62,77.42,77.43,2596800000.0
2008-11-27 08:30:00,77.43,77.515,77.425,77.49,1085200000.0
2008-11-27 09:00:00,77.49,77.505,77.245,77.27,2261800000.0
2008-11-27 09:30:00,77.27,77.47,77.24,77.365,4234799999.0
2008-11-27 10:00:00,77.365,77.535,77.355,77.535,1828400000.0
2008-11-27 10:30:00,77.535,77.555,77.235,77.32,5910499981.0
2008-11-27 11:00:00,77.32,77.515,77.315,77.435,1833799989.0
2008-11-27 11:30:00,77.435,77.875,77.39,77.74,2619500006.0
2008-11-27 12:00:00,77.74,77.835,77.61,77.64,1426200000.0
2008-11-27 12:30:00,77.64,77.785,77.61,77.755,1849700001.0
2008-11-27 13:00:00,77.755,77.915,77.465,77.64,2737000004.0
2008-11-27 13:30:00,77.64,77.76,77.585,77.63,1763800000.0
2008-11-27 14:00:00,77.635,77.65,77.2,77.21,2956300007.0
2008-11-27 14:30:00,77.27,77.39,77.0,77.085,942700000.0
2008-11-27 15:00:00,77.085,77.25,77.085,77.205,1610400000.0
2008-11-27 15:30:00,77.205,77.245,77.035,77.195,1840200000.0
2008-11-27 16:00:00,77.19,77.26,77.01,77.16,1941800000.0
2008-11-27 16:30:00,77.175,77.33,77.075,77.105,1769600000.0
2008-11-27 17:00:00,77.105,77.425,77.055,77.33,1726699999.0
2008-11-27 17:30:00,77.33,77.435,77.25,77.33,3194599991.0
2008-11-27 18:00:00,77.33,77.5,77.305,77.435,3457500000.0
2008-11-27 18:30:00,77.435,77.515,77.305,77.43,1542199998.0
2008-11-27 19:00:00,77.43,77.46,77.345,77.375,1484000011.0
2008-11-27 19:30:00,77.365,77.45,77.29,77.45,625900000.0
2008-11-27 20:00:00,77.445,77.46,77.31,77.32,1329000009.0
2008-11-27 20:30:00,77.45,77.45,77.32,77.37,613799999.0
2008-11-27 21:00:00,77.38,77.44,77.355,77.42,739999995.0
2008-11-27 21:30:00,77.435,77.48,77.38,77.47,900199996.0
2008-11-27 22:00:00,77.4,77.49,77.33,77.43,552600000.0
2008-11-27 22:30:00,77.435,77.475,77.31,77.44,1377799992.0
2008-11-27 23:00:00,77.445,77.47,77.27,77.27,1029199999.0
2008-11-27 23:30:00,77.28,77.44,77.28,77.39,1883599997.0
2008-11-28 00:00:00,77.35,77.4,77.22,77.34,1441400001.0
2008-11-28 00:30:00,77.33,77.39,77.295,77.33,3741300009.0
2008-11-28 01:00:00,77.32,77.435,77.17,77.34,1017299999.0
2008-11-28 01:30:00,77.34,77.35,77.34,77.34,1149000000.0
2008-11-28 02:00:00,77.34,77.34,77.065,77.15,3668700005.0
2008-11-28 02:30:00,77.15,77.36,77.13,77.245,5324399995.0
2008-11-28 03:00:00,77.25,77.295,77.21,77.225,1125000001.0
2008-11-28 03:30:00,77.235,77.265,77.1,77.14,1937600000.0
2008-11-28 04:00:00,77.14,77.18,77.03,77.075,3770399976.0
2008-11-28 04:30:00,77.08,77.11,76.95,77.01,3002200000.0
2008-11-28 05:00:00,77.015,77.23,77.0,77.08,1158800000.0
2008-11-28 05:30:00,77.085,77.17,77.06,77.13,2230599994.0
2008-11-28 06:00:00,77.12,77.23,77.05,77.115,2300200000.0
2008-11-28 06:30:00,77.11,77.135,77.025,77.075,1979800000.0
2008-11-28 07:00:00,77.075,77.115,76.925,77.05,1787100000.0
2008-11-28 07:30:00,77.05,77.175,76.985,77.12,1868400000.0
2008-11-28 08:00:00,77.12,77.265,77.095,77.26,1745000001.0
2008-11-28 08:30:00,77.255,77.265,77.11,77.16,1656000000.0
2008-11-28 09:00:00,77.155,77.28,77.145,77.22,5351800000.0
2008-11-28 09:30:00,77.22,77.28,77.165,77.25,1306000000.0
2008-11-28 10:00:00,77.255,77.28,77.005,77.165,2410800000.0
2008-11-28 10:30:00,77.155,77.38,77.095,77.22,4210600007.0
2008-11-28 11:00:00,77.23,77.28,76.975,77.095,2033200000.0
2008-11-28 11:30:00,77.095,77.25,76.96,77.155,2358900000.0
2008-11-28 12:00:00,77.155,77.235,76.895,77.01,1959800001.0
2008-11-28 12:30:00,77.005,77.055,76.96,77.0,1427000000.0
2008-11-28 13:00:00,76.995,77.0,76.79,76.865,1861800001.0
2008-11-28 13:30:00,76.865,77.085,76.825,76.88,2641400000.0
2008-11-28 14:00:00,76.895,76.955,76.725,76.765,5063600033.0
2008-11-28 14:30:00,76.77,77.075,76.72,77.02,2284000000.0
2008-11-28 15:00:00,77.02,77.065,76.82,76.84,2278000000.0
2008-11-28 15:30:00,76.85,76.985,76.66,76.975,2531000001.0
2008-11-28 16:00:00,76.975,77.035,76.81,76.845,5266200036.0
2008-11-28 16:30:00,76.845,76.92,76.665,76.8,2780400000.0
2008-11-28 17:00:00,76.795,76.89,76.645,76.79,2370000004.0
2008-11-28 17:30:00,76.79,77.2,76.575,76.635,3554100000.0
2008-11-28 18:00:00,76.67,76.9,76.355,76.43,4706599999.0
2008-11-28 18:30:00,76.42,77.23,76.415,77.2,4871200001.0
2008-11-28 19:00:00,77.19,77.22,76.94,76.99,8510200024.0
2008-11-28 19:30:00,77.0,77.265,76.93,77.02,7777999975.0
2008-11-28 20:00:00,77.02,77.255,77.0,77.185,3637599973.0
2008-11-28 20:30:00,77.165,77.33,77.06,77.28,1849000001.0
2008-11-28 21:00:00,77.275,77.46,77.25,77.315,1994900000.0
2008-11-28 21:30:00,77.31,77.375,77.175,77.2,3777600044.0
2008-11-28 22:00:00,77.195,77.525,77.17,77.45,2529800000.0
2008-11-28 22:30:00,77.465,77.545,77.23,77.245,3761199998.0
2008-11-28 23:00:00,77.25,77.34,77.065,77.07,3542400011.0
2008-11-28 23:30:00,77.07,77.225,76.93,77.0,2359999999.0
2008-12-01 00:00:00,77.155,77.25,77.07,77.19,257400000.0
2008-12-01 00:30:00,77.085,77.2,76.76,77.175,187000000.0
2008-12-01 01:00:00,77.13,77.265,77.11,77.19,427400000.0
2008-12-01 01:30:00,77.19,77.215,76.79,76.81,1968200000.0
2008-12-01 02:00:00,76.81,76.835,76.62,76.62,3750000004.0
2008-12-01 02:30:00,76.625,76.775,76.525,76.66,7674399999.0
2008-12-01 03:00:00,76.66,76.67,76.43,76.54,2464600001.0
2008-12-01 03:30:00,76.55,76.82,76.455,76.8,3227800003.0
2008-12-01 04:00:00,76.805,76.805,76.68,76.7,16096200037.0
2008-12-01 04:30:00,76.7,76.76,76.7,76.74,12193600021.0
2008-12-01 05:00:00,76.75,76.765,76.65,76.67,978800000.0
2008-12-01 05:30:00,76.675,76.685,76.565,76.61,1019000000.0
2008-12-01 06:00:00,76.605,76.685,76.595,76.61,967000000.0
2008-12-01 06:30:00,76.61,76.7,76.575,76.625,1001000000.0
2008-12-01 07:00:00,76.63,76.755,76.615,76.655,2013000000.0
2008-12-01 07:30:00,76.66,76.73,76.63,76.68,986200000.0
2008-12-01 08:00:00,76.69,76.78,76.68,76.78,2232800000.0
2008-12-01 08:30:00,76.775,76.775,76.59,76.59,1178400000.0
2008-12-01 09:00:00,76.59,76.675,76.515,76.655,2790900005.0
2008-12-01 09:30:00,76.655,76.715,76.455,76.465,1314200000.0
2008-12-01 10:00:00,76.465,76.52,75.86,75.895,2348000008.0
2008-12-01 10:30:00,75.895,76.26,75.87,76.16,1691000000.0
2008-12-01 11:00:00,76.155,76.28,75.655,75.66,2543200000.0
2008-12-01 11:30:00,75.67,75.77,75.43,75.655,1686200000.0
2008-12-01 12:00:00,75.655,75.655,75.105,75.325,2249400000.0
2008-12-01 12:30:00,75.315,75.32,75.0,75.225,1682400000.0
2008-12-01 13:00:00,75.225,75.76,75.225,75.475,1922700000.0
2008-12-01 13:30:00,75.485,75.545,75.405,75.445,1022600000.0
2008-12-01 14:00:00,75.445,75.555,75.28,75.31,1136600000.0
2008-12-01 14:30:00,75.325,75.38,75.12,75.36,1882200002.0
2008-12-01 15:00:00,75.36,75.415,75.215,75.31,1402400000.0
2008-12-01 15:30:00,75.315,75.535,75.165,75.475,1949600000.0
2008-12-01 16:00:00,75.485,76.065,75.415,76.065,2365800000.0
2008-12-01 16:30:00,76.065,76.21,75.59,75.715,4642500002.0
2008-12-01 17:00:00,75.695,75.905,75.45,75.515,3407000000.0
2008-12-01 17:30:00,75.515,75.6,74.99,75.31,2458200000.0
2008-12-01 18:00:00,75.3,75.775,75.24,75.435,2195800000.0
2008-12-01 18:30:00,75.445,75.85,75.39,75.74,1809000000.0
2008-12-01 19:00:00,75.725,75.79,75.305,75.355,4995999984.0
2008-12-01 19:30:00,75.355,75.415,75.18,75.3,1697199999.0
2008-12-01 20:00:00,75.295,75.83,75.285,75.5,2172399997.0
2008-12-01 20:30:00,75.48,75.725,75.38,75.635,2848400009.0
2008-12-01 21:00:00,75.64,75.685,75.135,75.205,4718799999.0
2008-12-01 21:30:00,75.205,75.45,75.125,75.305,4448999999.0
2008-12-01 22:00:00,75.315,75.345,74.81,74.925,2961600007.0
2008-12-01 22:30:00,74.93,75.04,74.71,74.855,5708400010.0
2008-12-01 23:00:00,74.85,75.065,74.785,74.935,2088400000.0
2008-12-01 23:30:00,74.945,74.965,74.615,74.62,3257400030.0
2008-12-02 00:00:00,74.54,74.82,74.54,74.615,2339600000.0
2008-12-02 00:30:00,74.62,74.73,74.53,74.55,2434400000.0
2008-12-02 01:00:00,74.55,74.735,74.55,74.73,2831400000.0
2008-12-02 01:30:00,74.735,74.795,74.64,74.705,6769800002.0
2008-12-02 02:00:00,74.71,75.105,74.67,75.03,4403200003.0
2008-12-02 02:30:00,75.03,75.36,75.03,75.095,3399799982.0
2008-12-02 03:00:00,75.09,75.27,75.03,75.26,1258200000.0
2008-12-02 03:30:00,75.135,75.25,75.115,75.215,1024200000.0
2008-12-02 04:00:00,75.22,75.31,75.2,75.27,721200000.0
2008-12-02 04:30:00,75.26,75.305,75.13,75.155,2637399989.0
2008-12-02 05:00:00,75.155,75.215,75.1,75.17,1213400000.0
2008-12-02 05:30:00,75.165,75.28,75.05,75.1,2208600000.0
2008-12-02 06:00:00,75.11,75.11,74.975,75.03,2780800000.0
2008-12-02 06:30:00,75.03,75.22,75.03,75.16,1236800000.0
2008-12-02 07:00:00,75.17,75.24,75.065,75.07,2140000003.0
2008-12-02 07:30:00,75.07,75.075,74.71,74.74,8035900009.0
2008-12-02 08:00:00,74.74,74.925,74.71,74.73,6450799953.0
2008-12-02 08:30:00,74.73,74.905,74.66,74.86,5019000001.0
2008-12-02 09:00:00,74.855,74.99,74.775,74.965,2120399999.0
2008-12-02 09:30:00,74.95,75.05,74.735,74.825,1916400000.0
2008-12-02 10:00:00,74.83,75.05,74.215,74.3,2582900004.0
2008-12-02 10:30:00,74.305,74.48,74.275,74.345,2001800000.0
2008-12-02 11:00:00,74.335,74.75,74.33,74.695,2037600000.0
2008-12-02 11:30:00,74.69,74.715,74.43,74.68,1707400000.0
2008-12-02 12:00:00,74.675,74.905,74.59,74.855,1961600000.0
2008-12-02 12:30:00,74.86,74.93,74.67,74.69,1772400000.0
2008-12-02 13:00:00,74.69,74.815,74.525,74.69,2066400000.0
2008-12-02 13:30:00,74.69,74.94,74.665,74.735,1860600000.0
2008-12-02 14:00:00,74.74,75.15,74.74,74.96,2173200000.0
2008-12-02 14:30:00,74.955,75.045,74.72,75.01,2483800000.0
2008-12-02 15:00:00,75.0,75.405,74.895,75.29,2661800000.0
2008-12-02 15:30:00,75.3,75.485,75.12,75.16,2193000000.0
2008-12-02 16:00:00,75.175,75.445,74.87,75.12,2094300000.0
2008-12-02 16:30:00,75.125,75.355,74.85,74.9,2995800004.0
2008-12-02 17:00:00,74.895,75.325,74.88,75.05,3479000006.0
2008-12-02 17:30:00,75.06,75.305,75.06,75.145,2485200000.0
2008-12-02 18:00:00,75.14,75.255,74.865,74.865,2479199997.0
2008-12-02 18:30:00,74.87,75.395,74.86,75.37,2452000000.0
2008-12-02 19:00:00,75.375,75.39,75.075,75.315,2932799997.0
2008-12-02 19:30:00,75.315,75.41,75.02,75.115,2218599981.0
2008-12-02 20:00:00,75.11,75.15,74.94,74.975,2046200004.0
2008-12-02 20:30:00,74.975,74.98,74.415,74.445,4724800023.0
2008-12-02 21:00:00,74.445,74.455,73.92,73.99,3986999996.0
2008-12-02 21:30:00,73.985,74.365,73.965,74.335,2668599989.0
2008-12-02 22:00:00,74.33,74.455,74.085,74.355,3499199999.0
2008-12-02 22:30:00,74.35,74.625,74.125,74.545,3695600006.0
2008-12-02 23:00:00,74.52,74.605,74.41,74.545,1069200000.0
2008-12-02 23:30:00,74.545,74.72,74.4,74.705,1207800000.0
2008-12-03 00:00:00,74.55,74.775,74.47,74.72,963800000.0
2008-12-03 00:30:00,74.72,74.73,74.535,74.59,4349600001.0
2008-12-03 01:00:00,74.59,74.72,74.485,74.64,3385599994.0
2008-12-03 01:30:00,74.64,74.68,74.49,74.5,6009199997.0
2008-12-03 02:00:00,74.5,74.515,74.22,74.225,1666600000.0
2008-12-03 02:30:00,74.22,74.285,74.035,74.155,2861599991.0
2008-12-03 03:00:00,74.15,74.225,74.135,74.18,1245199997.0
2008-12-03 03:30:00,74.19,74.545,74.165,74.535,2950000000.0
2008-12-03 04:00:00,74.535,74.75,74.51,74.64,1640600000.0
2008-12-03 04:30:00,74.65,74.935,74.645,74.935,1518800000.0
2008-12-03 05:00:00,74.935,74.945,74.735,74.74,1567600000.0
2008-12-03 05:30:00,74.73,75.06,74.705,74.815,2595599998.0
2008-12-03 06:00:00,74.835,74.835,74.525,74.63,4382600002.0
2008-12-03 06:30:00,74.635,74.64,74.415,74.495,7106600000.0
2008-12-03 07:00:00,74.49,74.56,74.405,74.46,1105200000.0
2008-12-03 07:30:00,74.46,74.54,74.435,74.525,1548000000.0
2008-12-03 08:00:00,74.52,74.745,74.51,74.71,3590099994.0
2008-12-03 08:30:00,74.715,74.715,74.405,74.5,3724599995.0
2008-12-03 09:00:00,74.495,74.605,74.47,74.58,802000000.0
2008-12-03 09:30:00,74.565,74.755,74.545,74.585,1527600000.0
2008-12-03 10:00:00,74.58,74.635,74.265,74.275,4228400011.0
2008-12-03 10:30:00,74.275,74.38,73.855,73.905,2488800000.0
2008-12-03 11:00:00,73.91,74.065,73.835,74.02,3971400000.0
2008-12-03 11:30:00,74.03,74.18,73.955,74.03,3560399978.0
2008-12-03 12:00:00,74.035,74.21,73.955,74.205,1659600000.0
2008-12-03 12:30:00,74.2,74.3,73.965,74.155,1854400000.0
2008-12-03 13:00:00,74.155,74.2,74.0,74.15,1228600000.0
2008-12-03 13:30:00,74.14,74.375,74.125,74.25,1534200000.0
2008-12-03 14:00:00,74.265,74.43,74.255,74.35,2960199990.0
2008-12-03 14:30:00,74.35,74.35,73.925,74.015,2044000000.0
2008-12-03 15:00:00,74.02,74.085,73.765,73.815,2193200000.0
2008-12-03 15:30:00,73.82,74.2,73.61,73.675,2435400002.0
2008-12-03 16:00:00,73.685,73.685,73.165,73.52,2300200000.0
2008-12-03 16:30:00,73.51,73.635,73.19,73.37,2740599998.0
2008-12-03 17:00:00,73.37,73.585,73.18,73.545,2968899999.0
2008-12-03 17:30:00,73.55,74.29,73.375,74.255,2705800000.0
2008-12-03 18:00:00,74.25,74.25,73.955,73.99,2989400006.0
2008-12-03 18:30:00,73.985,74.195,73.88,74.155,3208000007.0
2008-12-03 19:00:00,74.16,74.195,73.91,73.95,4858799984.0
2008-12-03 19:30:00,73.945,74.07,73.86,73.925,2201599999.0
2008-12-03 20:00:00,73.93,73.945,73.53,73.655,2205000002.0
2008-12-03 20:30:00,73.65,73.69,73.42,73.59,3180199985.0
2008-12-03 21:00:00,73.6,74.02,73.585,73.875,2828599988.0
2008-12-03 21:30:00,73.87,74.19,73.76,73.81,5970499959.0
2008-12-03 22:00:00,73.81,74.025,73.73,74.015,2185799999.0
2008-12-03 22:30:00,74.01,74.5,74.0,74.5,3724800002.0
2008-12-03 23:00:00,74.49,74.59,74.415,74.555,1540399999.0
2008-12-03 23:30:00,74.555,74.565,74.33,74.475,4280199993.0
2008-12-04 00:00:00,74.465,74.575,74.4,74.435,3279599997.0
2008-12-04 00:30:00,74.44,74.48,74.23,74.455,606400000.0
2008-12-04 01:00:00,74.47,74.515,74.2,74.355,2426999993.0
2008-12-04 01:30:00,74.355,74.415,74.18,74.255,905600000.0
2008-12-04 02:00:00,74.255,74.315,74.045,74.22,2713999988.0
2008-12-04 02:30:00,74.22,74.23,74.075,74.155,3216000000.0
2008-12-04 03:00:00,74.155,74.47,74.155,74.235,560999999.0
2008-12-04 03:30:00,74.235,74.52,74.185,74.475,1278600000.0
2008-12-04 04:00:00,74.475,74.495,74.41,74.415,558000000.0
2008-12-04 04:30:00,74.42,74.485,74.285,74.425,777800000.0
2008-12-04 05:00:00,74.425,74.425,74.24,74.32,960000000.0
2008-12-04 05:30:00,74.33,74.34,73.99,74.0,1550200000.0
2008-12-04 06:00:00,74.01,74.01,73.66,73.86,132000000.0
2008-12-04 06:30:00,73.87,73.99,73.83,73.95,132000000.0
2008-12-04 07:00:00,73.96,74.01,73.83,73.86,158400000.0
2008-12-04 07:30:00,73.84,73.98,73.83,73.95,1457800000.0
2008-12-04 08:00:00,73.945,74.0,73.82,73.84,4499800015.0
2008-12-04 08:30:00,73.84,73.945,73.75,73.76,2032800007.0
2008-12-04 09:00:00,73.755,73.795,73.45,73.525,6235400000.0
2008-12-04 09:30:00,73.53,73.66,73.505,73.585,4327800000.0
2008-12-04 10:00:00,73.59,73.635,73.455,73.59,3523400034.0
2008-12-04 10:30:00,73.59,73.76,73.425,73.435,3998600000.0
2008-12-04 11:00:00,73.44,73.665,73.28,73.565,3628800000.0
2008-12-04 11:30:00,73.555,73.63,73.39,73.485,2731200002.0
2008-12-04 12:00:00,73.475,73.58,73.31,73.42,3339800000.0
2008-12-04 12:30:00,73.43,73.64,73.4,73.55,2090000000.0
2008-12-04 13:00:00,73.54,73.645,73.3,73.45,3095000000.0
2008-12-04 13:30:00,73.455,73.66,73.4,73.53,4585400034.0
2008-12-04 14:00:00,73.53,73.79,73.415,73.655,3600000001.0
2008-12-04 14:30:00,73.66,73.725,73.48,73.705,2720400000.0
2008-12-04 15:00:00,73.7,73.705,73.27,73.28,3084400002.0
2008-12-04 15:30:00,73.305,73.47,73.29,73.32,5129399925.0
2008-12-04 16:00:00,73.325,73.56,73.155,73.275,2719400000.0
2008-12-04 16:30:00,73.27,73.475,73.055,73.4,4058000000.0
2008-12-04 17:00:00,73.4,73.455,73.1,73.115,3881599999.0
2008-12-04 17:30:00,73.115,73.41,73.02,73.28,3463400000.0
2008-12-04 18:00:00,73.275,73.745,73.035,73.69,3566100000.0
2008-12-04 18:30:00,73.69,74.145,73.37,73.96,4202400000.0
2008-12-04 19:00:00,73.96,73.97,73.455,73.53,4235799985.0
2008-12-04 19:30:00,73.53,73.565,73.32,73.33,4774600056.0
2008-12-04 20:00:00,73.33,73.42,72.75,72.785,4807000000.0
2008-12-04 20:30:00,72.785,73.09,72.745,72.78,5565599977.0
2008-12-04 21:00:00,72.775,73.015,72.425,72.58,2159399996.0
2008-12-04 21:30:00,72.58,72.69,72.205,72.3,2416399999.0
2008-12-04 22:00:00,72.3,72.32,72.005,72.17,3502799992.0
2008-12-04 22:30:00,72.165,72.245,72.04,72.165,2191600000.0
2008-12-04 23:00:00,72.16,72.335,72.12,72.19,1745399995.0
2008-12-04 23:30:00,72.19,72.375,72.105,72.265,1733400000.0
2008-12-05 00:00:00,72.21,72.32,72.19,72.21,4061800001.0
2008-12-05 00:30:00,72.21,72.245,72.13,72.2,3752799998.0
2008-12-05 01:00:00,72.205,72.4,72.2,72.4,720000000.0
2008-12-05 01:30:00,72.4,72.52,72.36,72.48,566800000.0
2008-12-05 02:00:00,72.48,72.555,72.47,72.505,1034200000.0
2008-12-05 02:30:00,72.505,72.505,72.345,72.39,2472000000.0
2008-12-05 03:00:00,72.385,72.475,72.335,72.445,731200000.0
2008-12-05 03:30:00,72.45,72.49,72.41,72.48,382000000.0
2008-12-05 04:00:00,72.485,72.565,72.4,72.405,702600000.0
2008-12-05 04:30:00,72.415,72.46,72.385,72.39,331600000.0
2008-12-05 05:00:00,72.395,72.44,72.29,72.42,308400000.0
2008-12-05 05:30:00,72.425,72.495,72.28,72.49,832200000.0
2008-12-05 06:00:00,72.49,72.49,72.29,72.32,732000000.0
2008-12-05 06:30:00,72.31,72.34,72.235,72.265,1268400000.0
2008-12-05 07:00:00,72.255,72.295,72.225,72.285,640800000.0
2008-12-05 07:30:00,72.29,72.38,72.22,72.25,1097800002.0
2008-12-05 08:00:00,72.24,72.335,72.2,72.335,620599999.0
2008-12-05 08:30:00,72.34,72.43,72.32,72.42,908200000.0
2008-12-05 09:00:00,72.415,72.425,72.2,72.345,4476600019.0
2008-12-05 09:30:00,72.34,72.455,72.13,72.145,1204200000.0
2008-12-05 10:00:00,72.14,72.25,72.075,72.1,1466400000.0
2008-12-05 10:30:00,72.105,72.11,71.93,72.035,2241600000.0
2008-12-05 11:00:00,72.035,72.07,71.93,72.03,2154000000.0
2008-12-05 11:30:00,72.025,72.25,71.96,72.15,4177999998.0
2008-12-05 12:00:00,72.15,72.395,72.11,72.305,2012000000.0
2008-12-05 12:30:00,72.3,72.325,72.19,72.25,1169400000.0
2008-12-05 13:00:00,72.245,72.345,71.84,71.915,1369400000.0
2008-12-05 13:30:00,71.9,71.965,71.755,71.855,2295800000.0
2008-12-05 14:00:00,71.795,71.815,71.355,71.435,6249700054.0
2008-12-05 14:30:00,71.435,71.525,71.33,71.48,2076800000.0
2008-12-05 15:00:00,71.5,71.62,71.275,71.49,2799600000.0
2008-12-05 15:30:00,71.305,71.565,70.555,70.96,5490999998.0
2008-12-05 16:00:00,70.955,71.205,70.775,70.905,4089200000.0
2008-12-05 16:30:00,70.915,71.305,70.885,70.975,3295200000.0
2008-12-05 17:00:00,70.97,70.99,70.7,70.92,4457400000.0
2008-12-05 17:30:00,70.915,70.99,70.615,70.77,4344200000.0
2008-12-05 18:00:00,70.785,70.915,70.68,70.755,2009800000.0
2008-12-05 18:30:00,70.745,71.205,70.685,71.045,2047000000.0
2008-12-05 19:00:00,71.045,71.24,70.995,71.19,1578600000.0
2008-12-05 19:30:00,71.19,71.25,70.965,71.01,2168200000.0
2008-12-05 20:00:00,71.01,71.295,71.0,71.07,2044600001.0
2008-12-05 20:30:00,71.095,71.94,71.045,71.81,4345200005.0
2008-12-05 21:00:00,71.815,72.21,71.795,72.14,3793199995.0
2008-12-05 21:30:00,72.145,73.025,72.09,72.705,8495600011.0
2008-12-05 22:00:00,72.7,73.215,72.49,73.19,8237000008.0
2008-12-05 22:30:00,73.185,73.43,73.125,73.15,4723799995.0
2008-12-05 23:00:00,73.15,73.22,73.045,73.16,2095199995.0
2008-12-05 23:30:00,73.16,73.405,72.845,73.0,4210199981.0
2008-12-08 00:00:00,72.97,73.055,72.69,72.74,157400000.0
2008-12-08 00:30:00,72.76,73.03,72.72,72.735,291800000.0
2008-12-08 01:00:00,72.74,73.03,72.645,72.725,287600000.0
2008-12-08 01:30:00,72.75,72.82,72.71,72.79,863400000.0
2008-12-08 02:00:00,72.79,73.085,72.79,72.97,1750799999.0
2008-12-08 02:30:00,72.985,72.985,72.705,72.885,3139800000.0
2008-12-08 03:00:00,72.89,72.96,72.755,72.78,6833000000.0
2008-12-08 03:30:00,72.78,72.965,72.755,72.965,2100000000.0
2008-12-08 04:00:00,72.96,72.96,72.825,72.86,1660400000.0
2008-12-08 04:30:00,72.86,73.0,72.815,72.985,2571399991.0
2008-12-08 05:00:00,72.985,73.105,72.95,73.06,597000000.0
2008-12-08 05:30:00,73.055,73.2,73.045,73.17,753800000.0
2008-12-08 06:00:00,73.155,73.175,73.035,73.105,751800000.0
2008-12-08 06:30:00,73.105,73.105,72.96,73.005,775000000.0
2008-12-08 07:00:00,73.01,73.01,72.88,72.945,1980400003.0
2008-12-08 07:30:00,72.945,73.39,72.925,73.06,532600000.0
2008-12-08 08:00:00,73.06,73.39,73.03,73.365,1955399997.0
2008-12-08 08:30:00,73.36,73.565,73.33,73.535,3279599994.0
2008-12-08 09:00:00,73.535,73.83,73.51,73.625,3006000002.0
2008-12-08 09:30:00,73.62,74.19,73.59,74.08,3599000000.0
2008-12-08 10:00:00,74.075,74.925,74.07,74.775,3773000000.0
2008-12-08 10:30:00,74.77,74.835,74.45,74.56,6118200006.0
2008-12-08 11:00:00,74.56,74.89,74.455,74.85,4468000003.0
2008-12-08 11:30:00,74.85,74.875,74.39,74.46,3756900000.0
2008-12-08 12:00:00,74.46,74.59,74.23,74.555,2439600000.0
2008-12-08 12:30:00,74.555,74.775,74.41,74.635,2632200000.0
2008-12-08 13:00:00,74.64,74.815,74.585,74.71,2914800004.0
2008-12-08 13:30:00,74.715,74.885,74.685,74.78,2194800000.0
2008-12-08 14:00:00,74.785,74.83,74.435,74.475,2176200000.0
2008-12-08 14:30:00,74.48,74.645,74.375,74.475,2672800000.0
2008-12-08 15:00:00,74.475,74.8,74.455,74.705,4127000000.0
2008-12-08 15:30:00,74.71,74.865,74.47,74.825,3923199998.0
2008-12-08 16:00:00,74.825,74.945,74.445,74.525,3570199988.0
2008-12-08 16:30:00,74.525,74.65,74.215,74.215,2507600000.0
2008-12-08 17:00:00,74.225,74.255,73.825,74.1,2516400000.0
2008-12-08 17:30:00,74.11,74.24,73.95,73.955,2566199999.0
2008-12-08 18:00:00,73.965,74.115,73.75,73.845,1811599998.0
2008-12-08 18:30:00,73.845,73.91,73.42,73.78,3402400000.0
2008-12-08 19:00:00,73.78,74.025,73.735,74.025,1593200000.0
2008-12-08 19:30:00,74.035,74.085,73.69,73.7,2785199976.0
2008-12-08 20:00:00,73.705,73.87,73.665,73.775,2195799998.0
2008-12-08 20:30:00,73.775,73.89,73.68,73.86,1409000000.0
2008-12-08 21:00:00,73.86,74.06,73.725,74.025,2000800014.0
2008-12-08 21:30:00,74.02,74.195,73.905,74.195,1264000000.0
2008-12-08 22:00:00,74.2,74.29,74.17,74.23,3298599994.0
2008-12-08 22:30:00,74.24,74.26,73.93,74.1,3800799991.0
2008-12-08 23:00:00,74.115,74.22,73.955,74.03,3080500055.0
2008-12-08 23:30:00,74.03,74.21,73.975,74.195,2693799993.0
2008-12-09 00:00:00,74.185,74.28,74.12,74.19,1683400007.0
2008-12-09 00:30:00,74.19,74.28,74.17,74.24,1621199998.0
2008-12-09 01:00:00,74.245,74.33,74.17,74.24,2575800000.0
2008-12-09 01:30:00,74.26,74.26,74.16,74.18,1488399987.0
2008-12-09 02:00:00,74.18,74.24,74.145,74.205,1566399995.0
2008-12-09 02:30:00,74.21,74.26,73.96,74.02,3006000007.0
2008-12-09 03:00:00,74.02,74.11,73.96,74.035,1394600000.0
2008-12-09 03:30:00,74.035,74.055,73.82,73.92,1991599997.0
2008-12-09 04:00:00,73.915,74.06,73.87,74.0,978900000.0
2008-12-09 04:30:00,74.0,74.1,73.845,73.935,698799999.0
2008-12-09 05:00:00,73.94,74.145,73.935,74.045,1133600002.0
2008-12-09 05:30:00,74.04,74.125,73.925,74.01,2253600062.0
2008-12-09 06:00:00,74.04,74.08,73.96,74.08,5135200053.0
2008-12-09 06:30:00,74.085,74.105,74.02,74.06,2761199998.0
2008-12-09 07:00:00,74.06,74.06,73.745,73.78,4897200047.0
2008-12-09 07:30:00,73.785,73.98,73.695,73.815,14656199999.0
2008-12-09 08:00:00,73.82,73.925,73.765,73.85,3126600020.0
2008-12-09 08:30:00,73.855,73.98,73.79,73.96,7567100018.0
2008-12-09 09:00:00,73.96,74.04,73.77,73.915,3598600002.0
2008-12-09 09:30:00,73.9,73.92,73.55,73.855,2654199997.0
2008-12-09 10:00:00,73.85,73.88,73.56,73.605,2567800000.0
2008-12-09 10:30:00,73.61,73.655,73.42,73.435,5134900001.0
2008-12-09 11:00:00,73.445,73.66,73.39,73.57,3968000005.0
2008-12-09 11:30:00,73.57,73.605,73.455,73.5,1694800000.0
2008-12-09 12:00:00,73.5,73.69,73.48,73.67,1369400000.0
2008-12-09 12:30:00,73.615,73.775,73.555,73.725,2543600000.0
2008-12-09 13:00:00,73.72,73.77,73.56,73.685,2969000000.0
2008-12-09 13:30:00,73.695,73.82,73.675,73.69,1190200000.0
2008-12-09 14:00:00,73.69,73.825,73.53,73.58,1253000000.0
2008-12-09 14:30:00,73.59,73.665,73.485,73.58,1675200000.0
2008-12-09 15:00:00,73.59,73.595,73.2,73.405,1815400000.0
2008-12-09 15:30:00,73.405,73.45,73.015,73.215,2778199999.0
2008-12-09 16:00:00,73.215,73.26,72.59,72.85,3609500000.0
2008-12-09 16:30:00,72.845,72.845,72.515,72.625,3691200000.0
2008-12-09 17:00:00,72.62,73.14,72.605,72.895,4046600000.0
2008-12-09 17:30:00,72.915,73.405,72.905,73.285,4121800000.0
2008-12-09 18:00:00,73.285,73.39,73.025,73.125,3959800000.0
2008-12-09 18:30:00,73.125,73.45,73.05,73.335,2930200000.0
2008-12-09 19:00:00,73.315,73.625,73.31,73.45,2499800000.0
2008-12-09 19:30:00,73.45,73.54,72.77,73.38,3805800027.0
2008-12-09 20:00:00,73.375,73.39,72.74,72.855,4445400002.0
2008-12-09 20:30:00,72.86,72.97,72.715,72.77,4376599993.0
2008-12-09 21:00:00,72.77,72.845,72.54,72.655,2493399997.0
2008-12-09 21:30:00,72.645,72.905,72.545,72.785,4423199998.0
2008-12-09 22:00:00,72.785,72.95,72.69,72.765,2751400000.0
2008-12-09 22:30:00,72.755,72.9,72.69,72.805,2626000000.0
2008-12-09 23:00:00,72.805,72.86,72.71,72.77,1587000000.0
2008-12-09 23:30:00,72.77,73.005,72.73,72.925,2571199995.0
2008-12-10 00:00:00,72.925,73.3,72.89,73.215,3896399993.0
2008-12-10 00:30:00,73.22,73.345,73.17,73.305,3221200006.0
2008-12-10 01:00:00,73.305,73.35,73.19,73.21,3463399994.0
2008-12-10 01:30:00,73.195,73.285,73.135,73.23,3428199997.0
2008-12-10 02:00:00,73.23,73.4,73.21,73.355,2118800000.0
2008-12-10 02:30:00,73.355,73.505,73.33,73.405,1034400000.0
2008-12-10 03:00:00,73.405,73.435,73.28,73.32,3638799998.0
2008-12-10 03:30:00,73.32,73.455,73.3,73.42,1018600000.0
2008-12-10 04:00:00,73.42,73.47,73.275,73.32,691200000.0
2008-12-10 04:30:00,73.32,73.36,73.275,73.29,567200000.0
2008-12-10 05:00:00,73.285,73.53,73.25,73.29,548400000.0
2008-12-10 05:30:00,73.295,73.7,73.295,73.555,516800000.0
2008-12-10 06:00:00,73.555,73.725,73.475,73.7,644400000.0
2008-12-10 06:30:00,73.7,73.78,73.65,73.725,947200000.0
2008-12-10 07:00:00,73.73,73.785,73.63,73.69,4038400009.0
2008-12-10 07:30:00,73.695,73.7,73.56,73.67,2575999944.0
2008-12-10 08:00:00,73.67,73.795,73.635,73.785,1519000000.0
2008-12-10 08:30:00,73.785,74.005,73.685,73.99,2652800001.0
2008-12-10 09:00:00,73.99,74.23,73.975,74.2,1681200000.0
2008-12-10 09:30:00,74.19,74.205,73.5,73.54,2364800000.0
2008-12-10 10:00:00,73.54,73.735,73.4,73.485,2368800000.0
2008-12-10 10:30:00,73.49,73.73,73.18,73.27,2326200000.0
2008-12-10 11:00:00,73.275,73.295,72.97,73.205,3780799985.0
2008-12-10 11:30:00,73.21,73.39,73.2,73.3,4940799998.0
2008-12-10 12:00:00,73.305,73.64,73.29,73.61,3802399995.0
2008-12-10 12:30:00,73.61,73.62,73.315,73.535,2848600000.0
2008-12-10 13:00:00,73.525,73.935,73.515,73.83,2695600000.0
2008-12-10 13:30:00,73.83,73.865,73.715,73.745,2668600000.0
2008-12-10 14:00:00,73.745,73.79,73.595,73.695,2982600000.0
2008-12-10 14:30:00,73.68,73.695,73.53,73.53,1476000000.0
2008-12-10 15:00:00,73.53,73.72,73.415,73.68,1764200000.0
2008-12-10 15:30:00,73.685,73.855,73.585,73.705,2549800000.0
2008-12-10 16:00:00,73.695,73.96,73.68,73.745,2712600011.0
2008-12-10 16:30:00,73.745,73.86,73.575,73.665,3082600000.0
2008-12-10 17:00:00,73.665,73.88,73.655,73.725,2142400000.0
2008-12-10 17:30:00,73.735,73.8,73.335,73.58,2914600000.0
2008-12-10 18:00:00,73.57,73.985,73.54,73.785,2841300000.0
2008-12-10 18:30:00,73.795,74.015,73.785,73.985,2558600000.0
2008-12-10 19:00:00,73.99,74.12,73.73,73.76,5275599966.0
2008-12-10 19:30:00,73.765,74.01,73.68,73.865,4856699988.0
2008-12-10 20:00:00,73.865,74.195,73.865,73.98,5013799997.0
2008-12-10 20:30:00,73.99,74.035,73.39,73.565,3332999995.0
2008-12-10 21:00:00,73.56,73.565,73.105,73.255,2459600000.0
2008-12-10 21:30:00,73.26,73.52,73.145,73.44,2400400001.0
2008-12-10 22:00:00,73.45,73.595,73.395,73.49,2885600007.0
2008-12-10 22:30:00,73.485,73.555,73.395,73.53,1980999993.0
2008-12-10 23:00:00,73.53,73.6,73.445,73.565,984199999.0
2008-12-10 23:30:00,73.565,73.77,73.485,73.77,1401000000.0
2008-12-11 00:00:00,73.76,73.875,73.61,73.61,4066200001.0
2008-12-11 00:30:00,73.62,73.715,73.55,73.56,758100000.0
2008-12-11 01:00:00,73.56,73.81,73.56,73.775,959199999.0
2008-12-11 01:30:00,73.775,73.885,73.5,73.84,1435199995.0
2008-12-11 02:00:00,73.84,73.84,73.47,73.495,2325200000.0
2008-12-11 02:30:00,73.495,73.61,73.495,73.535,1739400000.0
2008-12-11 03:00:00,73.54,73.625,73.445,73.47,1801800010.0
2008-12-11 03:30:00,73.47,73.635,73.43,73.635,1042800000.0
2008-12-11 04:00:00,73.635,73.64,73.535,73.57,903600000.0
2008-12-11 04:30:00,73.57,73.71,73.515,73.705,538000000.0
2008-12-11 05:00:00,73.7,73.73,73.63,73.64,1180200021.0
2008-12-11 05:30:00,73.65,73.715,73.64,73.705,517200000.0
2008-12-11 06:00:00,73.695,73.725,73.57,73.69,5197599951.0
2008-12-11 06:30:00,73.69,73.77,73.665,73.725,496400000.0
2008-12-11 07:00:00,73.725,73.78,73.65,73.75,2104399978.0
2008-12-11 07:30:00,73.745,73.8,73.68,73.79,1101500000.0
2008-12-11 08:00:00,73.79,73.845,73.755,73.8,833800000.0
2008-12-11 08:30:00,73.8,74.075,73.795,74.02,1995800015.0
2008-12-11 09:00:00,74.02,74.095,73.895,74.01,5381800007.0
2008-12-11 09:30:00,74.005,74.08,73.92,73.925,1351000000.0
2008-12-11 10:00:00,73.915,73.995,73.69,73.7,2015299997.0
2008-12-11 10:30:00,73.69,73.835,73.435,73.445,3794600000.0
2008-12-11 11:00:00,73.45,73.76,73.45,73.68,2344600000.0
2008-12-11 11:30:00,73.685,73.8,73.205,73.38,2557400000.0
2008-12-11 12:00:00,73.38,73.59,73.185,73.405,3657400000.0
2008-12-11 12:30:00,73.4,73.79,73.375,73.765,3837400004.0
2008-12-11 13:00:00,73.75,73.91,73.615,73.83,3198800000.0
2008-12-11 13:30:00,73.83,73.855,73.615,73.73,2545600000.0
2008-12-11 14:00:00,73.73,73.74,73.265,73.39,2711000000.0
2008-12-11 14:30:00,73.395,73.79,73.105,73.79,2918599999.0
2008-12-11 15:00:00,73.81,73.985,73.58,73.92,3865800000.0
2008-12-11 15:30:00,73.91,74.215,73.825,74.04,3895900000.0
2008-12-11 16:00:00,74.045,74.22,73.99,74.195,2485200000.0
2008-12-11 16:30:00,74.2,74.465,74.05,74.41,2891000000.0
2008-12-11 17:00:00,74.405,74.815,74.365,74.775,3487800000.0
2008-12-11 17:30:00,74.76,74.805,74.335,74.79,3199800000.0
2008-12-11 18:00:00,74.805,75.19,74.605,74.89,3233400000.0
2008-12-11 18:30:00,74.905,75.48,74.76,75.46,3314800000.0
2008-12-11 19:00:00,75.46,75.62,74.96,75.01,2833400000.0
2008-12-11 19:30:00,75.005,75.27,75.005,75.055,1878000000.0
2008-12-11 20:00:00,75.05,75.08,74.59,74.68,3071599999.0
2008-12-11 20:30:00,74.68,74.85,74.575,74.615,2668999999.0
2008-12-11 21:00:00,74.615,74.8,74.59,74.655,1731799991.0
2008-12-11 21:30:00,74.655,74.91,74.28,74.305,3627399992.0
2008-12-11 22:00:00,74.315,74.34,74.005,74.105,2695399990.0
2008-12-11 22:30:00,74.1,74.33,73.965,74.325,2475799997.0
2008-12-11 23:00:00,74.33,74.39,74.135,74.205,1488600000.0
2008-12-11 23:30:00,74.2,74.205,73.875,73.93,2183599999.0
2008-12-12 00:00:00,73.94,74.175,73.94,74.08,927400000.0
2008-12-12 00:30:00,74.015,74.08,73.96,73.99,2131599991.0
2008-12-12 01:00:00,73.99,74.045,73.86,74.03,884700000.0
2008-12-12 01:30:00,74.035,74.11,73.92,73.985,1663099996.0
2008-12-12 02:00:00,74.0,74.04,73.775,73.88,4654799974.0
2008-12-12 02:30:00,73.88,74.06,73.865,73.985,6095599994.0
2008-12-12 03:00:00,73.96,74.075,73.96,74.0,6853400121.0
2008-12-12 03:30:00,74.0,74.28,73.955,74.17,15251400225.0
2008-12-12 04:00:00,74.16,74.43,73.89,73.94,12106399835.0
2008-12-12 04:30:00,74.26,74.445,74.185,74.365,3827799957.0
2008-12-12 05:00:00,74.36,74.47,72.78,73.935,10138999906.0
2008-12-12 05:30:00,73.93,74.13,73.475,73.54,15215600028.0
2008-12-12 06:00:00,73.555,73.605,71.6,71.66,16992100050.0
2008-12-12 06:30:00,71.66,72.62,70.88,72.09,13534099987.0
2008-12-12 07:00:00,72.09,72.475,71.99,72.28,9872100007.0
2008-12-12 07:30:00,71.94,72.365,71.84,72.05,8735999995.0
2008-12-12 08:00:00,72.05,72.17,71.97,71.98,2200600016.0
2008-12-12 08:30:00,71.98,72.0,71.57,71.845,5904400033.0
2008-12-12 09:00:00,71.86,72.01,71.77,71.805,6752700001.0
2008-12-12 09:30:00,71.805,71.93,71.55,71.635,2060999997.0
2008-12-12 10:00:00,71.65,72.2,71.625,72.085,2537800000.0
2008-12-12 10:30:00,72.08,72.35,71.945,72.285,2750600000.0
2008-12-12 11:00:00,72.29,72.54,72.205,72.53,2344200000.0
2008-12-12 11:30:00,72.52,72.815,72.395,72.52,3079200000.0
2008-12-12 12:00:00,72.525,72.54,72.29,72.345,1802000000.0
2008-12-12 12:30:00,72.345,72.385,72.1,72.175,2116400000.0
2008-12-12 13:00:00,72.18,72.485,72.145,72.485,2215000000.0
2008-12-12 13:30:00,72.49,72.76,72.375,72.575,2118200000.0
2008-12-12 14:00:00,72.575,72.77,72.525,72.635,1932200000.0
2008-12-12 14:30:00,72.64,72.67,72.33,72.45,1707600000.0
2008-12-12 15:00:00,72.465,72.615,72.27,72.545,1821400000.0
2008-12-12 15:30:00,72.555,72.95,72.52,72.78,2295000000.0
2008-12-12 16:00:00,72.78,73.215,72.675,72.77,3347200000.0
2008-12-12 16:30:00,72.775,73.12,72.7,73.015,3111400000.0
2008-12-12 17:00:00,73.02,73.24,72.925,73.225,2705900000.0
2008-12-12 17:30:00,73.225,73.83,73.1,73.52,2952000000.0
2008-12-12 18:00:00,73.51,73.74,73.16,73.485,3629599998.0
2008-12-12 18:30:00,73.49,73.515,73.18,73.27,2711600000.0
2008-12-12 19:00:00,73.265,73.4,73.17,73.28,1460800000.0
2008-12-12 19:30:00,73.285,73.55,73.255,73.365,1609400000.0
2008-12-12 20:00:00,73.365,73.445,73.05,73.145,956000000.0
2008-12-12 20:30:00,73.145,73.185,72.96,73.085,1042000000.0
2008-12-12 21:00:00,73.06,73.33,73.04,73.15,1885400028.0
2008-12-12 21:30:00,73.16,73.33,73.0,73.235,1297000003.0
2008-12-12 22:00:00,73.23,73.34,72.975,73.06,1083600000.0
2008-12-12 22:30:00,73.05,73.07,72.685,72.735,2737199969.0
2008-12-12 23:00:00,72.73,72.945,72.73,72.85,668800000.0
2008-12-12 23:30:00,72.86,73.02,72.82,73.02,709599994.0
2008-12-15 00:00:00,73.26,73.26,72.86,72.99,440600000.0
2008-12-15 00:30:00,72.99,73.01,72.885,72.915,302200000.0
2008-12-15 01:00:00,72.93,73.09,72.635,72.71,923600000.0
2008-12-15 01:30:00,72.725,73.015,72.65,72.875,1081800000.0
2008-12-15 02:00:00,72.895,73.35,72.86,73.315,1001000000.0
2008-12-15 02:30:00,73.335,73.615,73.18,73.235,1528699999.0
2008-12-15 03:00:00,73.23,73.46,73.12,73.21,1454600000.0
2008-12-15 03:30:00,73.205,73.295,73.16,73.26,691000000.0
2008-12-15 04:00:00,73.265,73.295,73.22,73.25,749200000.0
2008-12-15 04:30:00,73.245,73.38,73.24,73.34,298400000.0
2008-12-15 05:00:00,73.335,73.42,73.32,73.385,244000000.0
2008-12-15 05:30:00,73.39,73.52,73.365,73.52,318200000.0
2008-12-15 06:00:00,73.525,73.56,73.45,73.5,1311000004.0
2008-12-15 06:30:00,73.465,73.555,73.34,73.515,288000000.0
2008-12-15 07:00:00,73.48,73.55,73.39,73.39,560200000.0
2008-12-15 07:30:00,73.39,73.63,73.215,73.49,3603099995.0
2008-12-15 08:00:00,73.485,73.605,73.475,73.585,1155000000.0
2008-12-15 08:30:00,73.595,73.78,73.57,73.72,1981199999.0
2008-12-15 09:00:00,73.725,73.78,73.645,73.68,3789599994.0
2008-12-15 09:30:00,73.675,73.75,73.645,73.665,1769200000.0
2008-12-15 10:00:00,73.67,73.675,73.325,73.4,2418400000.0
2008-12-15 10:30:00,73.405,73.405,73.06,73.235,2042799999.0
2008-12-15 11:00:00,73.245,73.415,73.165,73.22,2039300000.0
2008-12-15 11:30:00,73.22,73.44,73.025,73.275,7483400022.0
2008-12-15 12:00:00,73.29,73.57,73.285,73.54,2369199999.0
2008-12-15 12:30:00,73.54,73.665,73.34,73.565,3974799997.0
2008-12-15 13:00:00,73.585,73.675,73.535,73.62,2169400000.0
2008-12-15 13:30:00,73.615,73.65,73.54,73.575,2085000000.0
2008-12-15 14:00:00,73.56,73.855,73.545,73.855,2318899995.0
2008-12-15 14:30:00,73.85,74.005,73.755,73.88,2072600000.0
2008-12-15 15:00:00,73.88,73.99,73.7,73.7,2497999998.0
2008-12-15 15:30:00,73.7,73.86,73.575,73.68,2864300000.0
2008-12-15 16:00:00,73.68,73.74,73.545,73.63,2313800000.0
2008-12-15 16:30:00,73.63,73.78,73.455,73.595,2667800000.0
2008-12-15 17:00:00,73.595,74.025,73.595,73.905,2829000000.0
2008-12-15 17:30:00,73.915,74.105,73.205,73.26,3095800000.0
2008-12-15 18:00:00,73.27,73.59,73.205,73.305,2574299998.0
2008-12-15 18:30:00,73.295,73.495,73.08,73.41,1938800000.0
2008-12-15 19:00:00,73.415,73.505,73.275,73.435,1478599998.0
2008-12-15 19:30:00,73.43,73.47,72.995,73.12,1211200000.0
2008-12-15 20:00:00,73.125,73.215,72.81,73.21,1741000000.0
2008-12-15 20:30:00,73.195,73.34,73.12,73.18,1404999996.0
2008-12-15 21:00:00,73.18,73.33,73.125,73.18,1223199997.0
2008-12-15 21:30:00,73.19,73.305,73.02,73.11,2262800003.0
2008-12-15 22:00:00,73.11,73.325,73.08,73.28,1805599998.0
2008-12-15 22:30:00,73.285,73.635,73.23,73.575,2675000000.0
2008-12-15 23:00:00,73.575,73.615,73.46,73.475,1977400000.0
2008-12-15 23:30:00,73.48,73.5,73.32,73.46,861200000.0
2008-12-16 00:00:00,73.425,73.535,73.345,73.49,1099600000.0
2008-12-16 00:30:00,73.475,73.51,73.25,73.465,1022000000.0
2008-12-16 01:00:00,73.475,73.505,73.19,73.47,4964199965.0
2008-12-16 01:30:00,73.475,73.485,73.205,73.265,5234200058.0
2008-12-16 02:00:00,73.26,73.295,73.185,73.2,2002000022.0
2008-12-16 02:30:00,73.2,73.36,73.145,73.26,1209000000.0
2008-12-16 03:00:00,73.26,73.43,73.26,73.35,1281600000.0
2008-12-16 03:30:00,73.36,73.485,73.35,73.465,511000000.0
2008-12-16 04:00:00,73.465,73.495,73.305,73.32,1130400000.0
2008-12-16 04:30:00,73.325,73.43,73.31,73.365,656800000.0
2008-12-16 05:00:00,73.37,73.41,73.325,73.36,422200000.0
2008-12-16 05:30:00,73.355,73.445,73.35,73.405,502300000.0
2008-12-16 06:00:00,73.41,73.51,73.39,73.445,362400000.0
2008-12-16 06:30:00,73.445,73.57,73.39,73.485,560000000.0
2008-12-16 07:00:00,73.495,73.53,73.3,73.485,6528199850.0
2008-12-16 07:30:00,73.49,73.49,73.29,73.375,8194200020.0
2008-12-16 08:00:00,73.37,73.42,73.31,73.325,797600000.0
2008-12-16 08:30:00,73.33,73.36,73.19,73.215,3189799980.0
2008-12-16 09:00:00,73.22,73.31,73.16,73.185,1818399995.0
2008-12-16 09:30:00,73.18,73.29,73.07,73.28,1713000000.0
2008-12-16 10:00:00,73.27,73.385,73.17,73.215,1680600000.0
2008-12-16 10:30:00,73.215,73.245,72.995,73.0,2191800000.0
2008-12-16 11:00:00,73.0,73.09,72.965,73.0,2148600000.0
2008-12-16 11:30:00,73.015,73.205,72.975,73.09,1934000000.0
2008-12-16 12:00:00,73.11,73.115,72.93,73.04,1800200000.0
2008-12-16 12:30:00,73.055,73.135,72.77,72.775,2172999998.0
2008-12-16 13:00:00,72.78,72.95,72.74,72.905,2135750000.0
2008-12-16 13:30:00,72.91,73.05,72.81,72.965,1858900000.0
2008-12-16 14:00:00,72.97,73.095,72.86,73.065,1629200000.0
2008-12-16 14:30:00,73.06,73.225,73.01,73.135,1456800000.0
2008-12-16 15:00:00,73.125,73.31,72.97,73.025,2541800000.0
2008-12-16 15:30:00,73.02,73.085,72.825,73.045,2332200000.0
2008-12-16 16:00:00,73.05,73.065,72.85,73.05,2114600000.0
2008-12-16 16:30:00,73.055,73.105,72.87,72.91,1718600000.0
2008-12-16 17:00:00,72.915,73.205,72.85,73.2,2329200000.0
2008-12-16 17:30:00,73.215,73.495,73.11,73.475,2576000000.0
2008-12-16 18:00:00,73.47,73.61,73.375,73.59,2145800000.0
2008-12-16 18:30:00,73.59,73.77,73.475,73.52,1784800000.0
2008-12-16 19:00:00,73.525,73.71,73.42,73.7,884700000.0
2008-12-16 19:30:00,73.695,73.845,73.645,73.77,1727800000.0
2008-12-16 20:00:00,73.78,73.78,73.6,73.675,1096200000.0
2008-12-16 20:30:00,73.68,73.695,73.32,73.465,1292600000.0
2008-12-16 21:00:00,73.465,73.7,73.23,73.36,2913800000.0
2008-12-16 21:30:00,73.375,73.945,73.34,73.67,4874000000.0
2008-12-16 22:00:00,73.675,74.39,73.54,74.23,3269000000.0
2008-12-16 22:30:00,74.245,74.245,73.76,73.85,4612000000.0
2008-12-16 23:00:00,73.845,73.895,73.63,73.67,2474400000.0
2008-12-16 23:30:00,73.67,74.045,73.67,74.03,1474800000.0
2008-12-17 00:00:00,74.05,74.11,73.77,74.055,1905600000.0
2008-12-17 00:30:00,74.07,74.075,73.74,73.765,3022400000.0
2008-12-17 01:00:00,73.77,73.92,73.65,73.83,2602200005.0
2008-12-17 01:30:00,73.83,73.84,73.57,73.58,6213800002.0
2008-12-17 02:00:00,73.58,73.74,73.535,73.69,3027199992.0
2008-12-17 02:30:00,73.69,73.795,73.58,73.77,1010000000.0
2008-12-17 03:00:00,73.775,74.01,73.74,73.915,9532599988.0
2008-12-17 03:30:00,73.93,74.04,73.77,73.87,6347299996.0
2008-12-17 04:00:00,73.87,74.075,73.845,74.075,1221000000.0
2008-12-17 04:30:00,74.075,74.105,73.975,74.085,1002600000.0
2008-12-17 05:00:00,74.08,74.11,73.97,74.07,1518000000.0
2008-12-17 05:30:00,74.07,74.07,73.805,73.82,2646600000.0
2008-12-17 06:00:00,73.82,73.88,73.745,73.81,2157800000.0
2008-12-17 06:30:00,73.805,73.92,73.665,73.91,1959800000.0
2008-12-17 07:00:00,73.92,73.96,73.67,73.93,2802600000.0
2008-12-17 07:30:00,73.93,74.095,73.865,74.06,2311800000.0
2008-12-17 08:00:00,74.075,74.075,73.825,73.925,2934400000.0
2008-12-17 08:30:00,73.925,74.0,73.83,73.89,1965600000.0
2008-12-17 09:00:00,73.89,74.195,73.77,73.77,3057000000.0
2008-12-17 09:30:00,73.805,74.06,73.74,74.035,4870800000.0
2008-12-17 10:00:00,74.04,74.08,73.74,73.775,2239800000.0
2008-12-17 10:30:00,73.775,73.79,73.5,73.53,2240200000.0
2008-12-17 11:00:00,73.535,73.545,73.16,73.16,2482200000.0
2008-12-17 11:30:00,73.16,73.255,72.965,73.05,1896400000.0
2008-12-17 12:00:00,73.06,73.2,73.045,73.095,1584300000.0
2008-12-17 12:30:00,73.09,73.33,73.05,73.305,2446200000.0
2008-12-17 13:00:00,73.29,73.405,73.27,73.335,1984200000.0
2008-12-17 13:30:00,73.335,73.385,73.27,73.345,1487000000.0
2008-12-17 14:00:00,73.34,73.38,73.06,73.28,1858800000.0
2008-12-17 14:30:00,73.28,73.305,73.035,73.13,2477600000.0
2008-12-17 15:00:00,73.13,73.35,72.975,73.155,2263600000.0
2008-12-17 15:30:00,73.135,73.34,73.02,73.295,2193600000.0
2008-12-17 16:00:00,73.295,73.325,73.115,73.14,2690800000.0
2008-12-17 16:30:00,73.14,73.28,72.715,72.79,3328200000.0
2008-12-17 17:00:00,72.8,72.815,72.36,72.665,2994600000.0
2008-12-17 17:30:00,72.675,73.04,72.52,73.04,3314200000.0
2008-12-17 18:00:00,73.05,73.09,72.565,72.815,3175400000.0
2008-12-17 18:30:00,72.815,72.885,72.59,72.815,3034800000.0
2008-12-17 19:00:00,72.81,73.05,72.715,72.95,2923400000.0
2008-12-17 19:30:00,72.955,73.25,72.8,72.99,2473700000.0
2008-12-17 20:00:00,72.995,73.16,72.935,73.13,1470200000.0
2008-12-17 20:30:00,73.13,73.355,72.94,73.31,2828200000.0
2008-12-17 21:00:00,73.315,73.625,73.15,73.195,2325000000.0
2008-12-17 21:30:00,73.195,73.38,72.93,73.355,3200400000.0
2008-12-17 22:00:00,73.345,73.455,72.945,72.99,4046600000.0
2008-12-17 22:30:00,72.99,73.06,72.775,73.02,2027000000.0
2008-12-17 23:00:00,73.02,73.265,72.97,73.23,1850400000.0
2008-12-17 23:30:00,73.235,73.26,73.08,73.19,1314600000.0
2008-12-18 00:00:00,73.18,73.32,73.17,73.21,500200000.0
2008-12-18 00:30:00,73.265,73.355,73.165,73.25,762000000.0
2008-12-18 01:00:00,73.26,73.44,73.185,73.21,770400000.0
2008-12-18 01:30:00,73.21,73.3,73.055,73.165,664400000.0
2008-12-18 02:00:00,73.17,73.31,73.16,73.295,712000000.0
2008-12-18 02:30:00,73.295,73.42,73.245,73.39,1372200000.0
2008-12-18 03:00:00,73.395,73.61,73.32,73.565,1674800000.0
2008-12-18 03:30:00,73.57,73.82,73.54,73.805,808200000.0
2008-12-18 04:00:00,73.805,73.845,73.61,73.66,1201400000.0
2008-12-18 04:30:00,73.655,73.705,73.47,73.665,469000000.0
2008-12-18 05:00:00,73.66,73.69,73.515,73.58,638600000.0
2008-12-18 05:30:00,73.585,73.65,73.47,73.53,1018200000.0
2008-12-18 06:00:00,73.535,73.62,73.51,73.565,768600000.0
2008-12-18 06:30:00,73.565,73.9,73.565,73.615,991600000.0
2008-12-18 07:00:00,73.615,73.87,73.595,73.84,1099000000.0
2008-12-18 07:30:00,73.835,73.915,73.755,73.885,1882400000.0
2008-12-18 08:00:00,73.885,74.02,73.685,73.93,3762800000.0
2008-12-18 08:30:00,73.93,73.93,73.615,73.75,2770200000.0
2008-12-18 09:00:00,73.765,73.845,73.415,73.53,3028600000.0
2008-12-18 09:30:00,73.525,73.735,73.255,73.38,2064400000.0
2008-12-18 10:00:00,73.38,73.725,73.37,73.575,3667600000.0
2008-12-18 10:30:00,73.57,73.635,73.245,73.425,2737400000.0
2008-12-18 11:00:00,73.425,73.96,73.345,73.935,4812000000.0
2008-12-18 11:30:00,73.94,75.155,73.94,74.325,7134000000.0
2008-12-18 12:00:00,74.285,74.685,74.145,74.61,4514400000.0
2008-12-18 12:30:00,74.605,74.76,74.39,74.69,3698200000.0
2008-12-18 13:00:00,74.695,74.915,74.615,74.725,2491200000.0
2008-12-18 13:30:00,74.72,74.9,74.57,74.76,2474600000.0
2008-12-18 14:00:00,74.76,74.84,74.515,74.64,2325400000.0
2008-12-18 14:30:00,74.645,74.735,74.22,74.34,2098200000.0
2008-12-18 15:00:00,74.34,74.39,73.89,74.23,2740100000.0
2008-12-18 15:30:00,74.235,74.235,73.785,74.065,2196000000.0
2008-12-18 16:00:00,74.075,74.11,73.7,74.045,1995200000.0
2008-12-18 16:30:00,74.045,74.155,73.815,73.85,2580800000.0
2008-12-18 17:00:00,73.87,74.19,73.85,74.15,2132900000.0
2008-12-18 17:30:00,74.14,74.735,74.07,74.71,1582200000.0
2008-12-18 18:00:00,74.725,74.845,74.165,74.845,4168700000.0
2008-12-18 18:30:00,74.835,75.495,74.8,75.045,3195800000.0
2008-12-18 19:00:00,75.055,75.065,74.76,74.93,2358800000.0
2008-12-18 19:30:00,74.935,75.06,74.785,74.97,1402000000.0
2008-12-18 20:00:00,74.975,75.01,74.555,74.765,2022400000.0
2008-12-18 20:30:00,74.755,74.83,74.28,74.38,1353600000.0
2008-12-18 21:00:00,74.395,74.69,74.355,74.54,1395600000.0
2008-12-18 21:30:00,74.54,74.57,74.31,74.505,1672000000.0
2008-12-18 22:00:00,74.49,74.5,73.645,73.69,1691800000.0
2008-12-18 22:30:00,73.69,74.015,73.68,73.915,1904200000.0
2008-12-18 23:00:00,73.92,74.36,73.845,74.135,1450600000.0
2008-12-18 23:30:00,74.135,74.3,74.04,74.185,848700000.0
2008-12-19 00:00:00,74.2,74.355,74.165,74.225,939200000.0
2008-12-19 00:30:00,74.225,74.225,74.02,74.14,544400000.0
2008-12-19 01:00:00,74.15,74.29,74.075,74.105,455000000.0
2008-12-19 01:30:00,74.1,74.33,74.015,74.32,642400000.0
2008-12-19 02:00:00,74.32,74.38,74.115,74.235,844000000.0
2008-12-19 02:30:00,74.25,74.55,74.16,74.42,991800000.0
2008-12-19 03:00:00,74.42,74.435,74.085,74.24,1227800000.0
2008-12-19 03:30:00,74.175,74.25,73.93,73.965,1642600000.0
2008-12-19 04:00:00,73.97,74.085,73.795,73.815,1739400000.0
2008-12-19 04:30:00,73.81,74.11,73.805,74.075,1204000000.0
2008-12-19 05:00:00,74.07,74.09,73.95,74.015,580000000.0
2008-12-19 05:30:00,74.015,74.055,73.965,73.975,466200000.0
2008-12-19 06:00:00,73.985,74.135,73.955,73.995,840200000.0
2008-12-19 06:30:00,74.015,74.075,73.85,74.0,796100000.0
2008-12-19 07:00:00,74.01,74.44,74.0,74.1,2662800000.0
2008-12-19 07:30:00,74.095,74.14,73.78,73.94,2510200000.0
2008-12-19 08:00:00,73.935,74.035,73.785,73.83,1415400000.0
2008-12-19 08:30:00,73.81,73.81,73.485,73.67,1941800000.0
2008-12-19 09:00:00,73.665,73.815,73.595,73.815,1237600000.0
2008-12-19 09:30:00,73.83,73.915,72.705,72.735,2856800000.0
2008-12-19 10:00:00,72.735,72.965,72.555,72.65,2676800000.0
2008-12-19 10:30:00,72.65,72.775,71.76,71.82,2517600000.0
2008-12-19 11:00:00,71.84,72.21,71.5,72.045,3695300000.0
2008-12-19 11:30:00,72.055,72.365,71.895,72.175,3001600000.0
2008-12-19 12:00:00,72.195,72.23,71.785,71.99,2896800000.0
2008-12-19 12:30:00,71.985,72.305,71.965,72.26,1969400000.0
2008-12-19 13:00:00,72.26,72.38,72.11,72.235,2591200000.0
2008-12-19 13:30:00,72.23,72.82,72.2,72.82,2379000000.0
2008-12-19 14:00:00,72.84,72.905,72.6,72.89,1707200000.0
2008-12-19 14:30:00,72.885,73.055,72.77,73.025,1465600000.0
2008-12-19 15:00:00,73.035,73.14,72.73,73.025,1802600000.0
2008-12-19 15:30:00,73.03,73.895,72.975,73.44,1881600000.0
2008-12-19 16:00:00,73.45,73.88,73.35,73.63,1978800000.0
2008-12-19 16:30:00,73.62,73.805,72.96,73.07,2277400000.0
2008-12-19 17:00:00,73.055,73.685,72.985,73.46,1648800000.0
2008-12-19 17:30:00,73.46,73.62,73.025,73.385,2336000000.0
2008-12-19 18:00:00,73.365,73.56,72.84,73.12,2913800000.0
2008-12-19 18:30:00,73.125,73.345,72.86,72.865,2951400000.0
2008-12-19 19:00:00,72.87,73.08,72.775,72.915,2090800000.0
2008-12-19 19:30:00,72.91,72.965,72.49,72.8,2216200000.0
2008-12-19 20:00:00,72.79,73.24,72.71,72.95,2706200000.0
2008-12-19 20:30:00,72.945,73.085,72.785,73.005,1691800000.0
2008-12-19 21:00:00,73.0,73.48,72.98,73.175,1557400000.0
2008-12-19 21:30:00,73.17,73.39,73.095,73.165,1546600000.0
2008-12-19 22:00:00,73.16,73.195,72.985,73.0,1821400000.0
2008-12-19 22:30:00,72.995,73.01,72.72,72.815,1456400000.0
2008-12-19 23:00:00,72.82,73.09,72.71,73.06,886400000.0
2008-12-19 23:30:00,73.05,73.465,73.04,73.44,1210900000.0
2008-12-22 00:00:00,73.3,73.35,73.195,73.34,404400000.0
2008-12-22 00:30:00,73.255,73.43,73.18,73.265,441000000.0
2008-12-22 01:00:00,73.26,73.67,73.195,73.39,366000000.0
2008-12-22 01:30:00,73.31,73.6,73.31,73.555,1007800000.0
2008-12-22 02:00:00,73.56,74.32,73.56,74.195,1566400000.0
2008-12-22 02:30:00,74.195,74.425,74.01,74.255,1758800000.0
2008-12-22 03:00:00,74.25,74.355,73.97,74.125,950800000.0
2008-12-22 03:30:00,74.13,74.165,74.065,74.095,498200000.0
2008-12-22 04:00:00,74.1,74.355,74.065,74.35,1458600000.0
2008-12-22 04:30:00,74.355,74.395,74.075,74.23,1154000000.0
2008-12-22 05:00:00,74.23,74.265,73.92,74.195,1171000000.0
2008-12-22 05:30:00,74.2,74.28,74.07,74.22,835200000.0
2008-12-22 06:00:00,74.215,74.295,74.07,74.195,958200000.0
2008-12-22 06:30:00,74.19,74.26,74.04,74.1,601600000.0
2008-12-22 07:00:00,74.1,74.15,74.055,74.105,504000000.0
2008-12-22 07:30:00,74.1,74.14,73.995,74.135,1134400000.0
2008-12-22 08:00:00,74.13,74.2,73.935,74.025,1076900000.0
2008-12-22 08:30:00,74.02,74.14,73.945,74.125,789800000.0
2008-12-22 09:00:00,74.125,74.315,74.02,74.175,1286000000.0
2008-12-22 09:30:00,74.175,74.29,73.97,74.17,3799800000.0
2008-12-22 10:00:00,74.165,74.22,74.015,74.065,3954800000.0
2008-12-22 10:30:00,74.065,74.065,73.69,73.69,3765600000.0
2008-12-22 11:00:00,73.695,74.075,73.695,73.98,3562600000.0
2008-12-22 11:30:00,73.98,73.98,73.855,73.975,3538000000.0
2008-12-22 12:00:00,73.975,74.225,73.875,74.01,3348000000.0
2008-12-22 12:30:00,74.01,74.305,73.99,74.18,3971200000.0
2008-12-22 13:00:00,74.18,74.24,74.135,74.16,2419200000.0
2008-12-22 13:30:00,74.155,74.33,74.095,74.18,4841800000.0
2008-12-22 14:00:00,74.18,74.27,73.68,74.06,3098400000.0
2008-12-22 14:30:00,74.07,74.855,74.035,74.73,3144100000.0
2008-12-22 15:00:00,74.735,74.945,74.585,74.605,3207400000.0
2008-12-22 15:30:00,74.605,74.795,74.195,74.24,3857400000.0
2008-12-22 16:00:00,74.24,74.355,73.84,74.06,3941400000.0
2008-12-22 16:30:00,74.07,74.175,73.78,73.805,2822000000.0
2008-12-22 17:00:00,73.795,74.03,73.64,74.03,4099600000.0
2008-12-22 17:30:00,74.045,74.095,73.67,74.055,3290600000.0
2008-12-22 18:00:00,74.045,74.13,73.865,73.965,3546700000.0
2008-12-22 18:30:00,73.965,74.025,73.78,73.84,4391600000.0
2008-12-22 19:00:00,73.845,74.02,73.785,73.995,2084400000.0
2008-12-22 19:30:00,74.0,74.055,73.715,73.805,1351200000.0
2008-12-22 20:00:00,73.81,74.13,73.79,73.985,1302400000.0
2008-12-22 20:30:00,73.985,74.155,73.935,74.105,1200200000.0
2008-12-22 21:00:00,74.105,74.23,73.98,74.07,2591600000.0
2008-12-22 21:30:00,74.08,74.14,73.88,73.88,1926000000.0
2008-12-22 22:00:00,73.88,73.905,73.77,73.785,1052500000.0
2008-12-22 22:30:00,73.78,73.9,73.625,73.845,1520400000.0
2008-12-22 23:00:00,73.85,74.04,73.825,73.95,2071800000.0
2008-12-22 23:30:00,73.93,74.03,73.75,73.825,1857400000.0
2008-12-23 00:00:00,73.85,73.91,73.81,73.88,716000000.0
2008-12-23 00:30:00,73.905,73.935,73.795,73.835,606000000.0
2008-12-23 01:00:00,73.84,74.01,73.77,73.855,609600000.0
2008-12-23 01:30:00,73.85,73.97,73.84,73.97,469800000.0
2008-12-23 02:00:00,73.96,73.97,73.69,73.72,78000000.0
2008-12-23 02:30:00,73.73,73.955,73.73,73.94,128800000.0
2008-12-23 03:00:00,73.935,73.965,73.675,73.715,530000000.0
2008-12-23 03:30:00,73.715,74.01,73.7,73.875,1307800000.0
2008-12-23 04:00:00,73.87,74.055,73.87,73.995,426800000.0
2008-12-23 04:30:00,73.995,74.055,73.97,73.97,342200000.0
2008-12-23 05:00:00,73.97,74.005,73.895,73.93,406000000.0
2008-12-23 05:30:00,73.93,74.08,73.885,74.0,671000000.0
2008-12-23 06:00:00,73.95,74.05,73.94,74.015,349200000.0
2008-12-23 06:30:00,74.005,74.045,73.92,73.93,575000000.0
2008-12-23 07:00:00,73.93,74.04,73.905,73.955,767800000.0
2008-12-23 07:30:00,73.95,73.995,73.945,73.975,520400000.0
2008-12-23 08:00:00,73.975,74.08,73.845,74.02,635400000.0
2008-12-23 08:30:00,74.02,74.055,73.87,73.965,756600000.0
2008-12-23 09:00:00,73.965,73.975,73.81,73.81,1057600000.0
2008-12-23 09:30:00,73.805,73.89,73.8,73.835,593000000.0
2008-12-23 10:00:00,73.84,73.87,73.725,73.815,2546000000.0
2008-12-23 10:30:00,73.82,73.83,73.535,73.57,4100400000.0
2008-12-23 11:00:00,73.56,73.64,73.555,73.58,2875800000.0
2008-12-23 11:30:00,73.58,73.62,73.5,73.59,2234400000.0
2008-12-23 12:00:00,73.595,73.75,73.53,73.645,2648600000.0
2008-12-23 12:30:00,73.64,74.125,73.595,74.07,3446800000.0
2008-12-23 13:00:00,74.08,74.77,74.01,74.075,3617400000.0
2008-12-23 13:30:00,74.075,74.14,73.91,73.95,1906000000.0
2008-12-23 14:00:00,73.95,74.03,73.78,73.855,2261600000.0
2008-12-23 14:30:00,73.86,74.07,73.78,73.79,2495400000.0
2008-12-23 15:00:00,73.79,73.945,73.775,73.875,907200000.0
2008-12-23 15:30:00,73.875,73.965,73.81,73.94,1384400000.0
2008-12-23 16:00:00,73.93,74.015,73.85,73.945,1207800000.0
2008-12-23 16:30:00,73.94,74.27,73.94,74.215,1771600000.0
2008-12-23 17:00:00,74.2,74.385,74.08,74.33,2052600000.0
2008-12-23 17:30:00,74.34,74.5,74.215,74.485,1671600000.0
2008-12-23 18:00:00,74.485,74.495,74.275,74.365,1313800000.0
2008-12-23 18:30:00,74.355,74.475,74.24,74.41,1227400000.0
2008-12-23 19:00:00,74.435,74.54,74.335,74.405,1172600000.0
2008-12-23 19:30:00,74.415,74.695,74.31,74.61,852400000.0
2008-12-23 20:00:00,74.61,74.68,74.53,74.635,669800000.0
2008-12-23 20:30:00,74.625,74.78,74.555,74.7,653600000.0
2008-12-23 21:00:00,74.705,74.84,74.58,74.74,1085800000.0
2008-12-23 21:30:00,74.755,74.875,74.66,74.705,1102800000.0
2008-12-23 22:00:00,74.7,74.96,74.675,74.87,1514200000.0
2008-12-23 22:30:00,74.87,74.89,74.755,74.8,1347400000.0
2008-12-23 23:00:00,74.795,74.795,74.575,74.745,698800000.0
2008-12-23 23:30:00,74.745,74.795,74.045,74.565,563200000.0
2008-12-24 00:00:00,74.5,74.58,74.46,74.535,416200000.0
2008-12-24 00:30:00,74.545,74.615,74.39,74.465,649400000.0
2008-12-24 01:00:00,74.465,74.62,74.46,74.54,576000001.0
2008-12-24 01:30:00,74.535,74.595,74.49,74.565,600800000.0
2008-12-24 02:00:00,74.525,74.635,74.11,74.595,386199999.0
2008-12-24 02:30:00,74.585,74.6,74.255,74.29,710800000.0
2008-12-24 03:00:00,74.285,74.33,74.105,74.17,839200000.0
2008-12-24 03:30:00,74.175,74.2,73.98,74.11,1137000000.0
2008-12-24 04:00:00,74.11,74.15,74.02,74.145,601400000.0
2008-12-24 04:30:00,74.135,74.2,74.04,74.175,485400000.0
2008-12-24 05:00:00,74.16,74.18,74.02,74.025,605800000.0
2008-12-24 05:30:00,74.015,74.17,74.015,74.155,888600000.0
2008-12-24 06:00:00,74.155,74.425,74.135,74.365,960200000.0
2008-12-24 06:30:00,74.365,74.365,74.17,74.265,584400000.0
2008-12-24 07:00:00,74.26,74.34,74.135,74.17,1287399999.0
2008-12-24 07:30:00,74.17,74.31,74.14,74.26,1257800000.0
2008-12-24 08:00:00,74.26,74.32,74.16,74.28,1904000000.0
2008-12-24 08:30:00,74.28,74.335,74.22,74.31,1434800000.0
2008-12-24 09:00:00,74.31,74.41,74.17,74.23,958200000.0
2008-12-24 09:30:00,74.225,74.335,74.2,74.28,1404200000.0
2008-12-24 10:00:00,74.28,74.35,74.185,74.25,1497000000.0
2008-12-24 10:30:00,74.25,74.31,74.035,74.14,2277000000.0
2008-12-24 11:00:00,74.08,74.305,74.08,74.27,2126600000.0
2008-12-24 11:30:00,74.27,74.275,74.09,74.12,1118800000.0
2008-12-24 12:00:00,74.13,74.62,74.12,74.49,2628800000.0
2008-12-24 12:30:00,74.49,74.52,74.25,74.25,1037000000.0
2008-12-24 13:00:00,74.465,74.575,74.375,74.42,1395200000.0
2008-12-24 13:30:00,74.41,74.45,74.205,74.215,1688600000.0
2008-12-24 14:00:00,74.22,74.445,74.115,74.395,1638800000.0
2008-12-24 14:30:00,74.39,74.535,74.28,74.405,1352800000.0
2008-12-24 15:00:00,74.405,74.605,74.325,74.54,1510800000.0
2008-12-24 15:30:00,74.535,74.57,74.27,74.465,1491800000.0
2008-12-24 16:00:00,74.465,74.6,74.1,74.47,1752200000.0
2008-12-24 16:30:00,74.465,74.505,74.21,74.335,2698800000.0
2008-12-24 17:00:00,74.325,74.56,74.07,74.54,1882200000.0
2008-12-24 17:30:00,74.545,74.55,74.395,74.51,775800000.0
2008-12-24 18:00:00,74.51,74.56,74.43,74.56,715600000.0
2008-12-24 18:30:00,74.56,74.81,74.495,74.75,689600000.0
2008-12-24 19:00:00,74.715,74.87,74.615,74.865,705600000.0
2008-12-24 19:30:00,74.87,75.02,74.77,74.985,785400000.0
2008-12-24 20:00:00,74.985,75.005,74.585,74.67,574000000.0
2008-12-24 20:30:00,74.675,74.685,74.53,74.645,360400000.0
2008-12-24 21:00:00,74.645,74.67,74.17,74.31,790000000.0
2008-12-24 21:30:00,74.305,74.41,74.12,74.335,824200000.0
2008-12-24 22:00:00,74.285,74.41,74.19,74.295,277600000.0
2008-12-24 22:30:00,74.295,74.495,74.225,74.225,232200000.0
2008-12-24 23:00:00,74.26,74.615,74.24,74.55,367600000.0
2008-12-24 23:30:00,74.56,74.57,74.39,74.46,203800000.0
2008-12-26 00:00:00,74.36,74.36,74.23,74.23,9600000.0
2008-12-26 00:30:00,74.35,74.405,74.305,74.375,17200000.0
2008-12-26 01:00:00,74.395,74.455,74.31,74.42,92400000.0
2008-12-26 01:30:00,74.44,74.44,74.185,74.385,385600000.0
2008-12-26 02:00:00,74.39,74.57,74.365,74.57,548200000.0
2008-12-26 02:30:00,74.57,74.59,74.225,74.285,1812000000.0
2008-12-26 03:00:00,74.285,74.3,74.2,74.215,733200000.0
2008-12-26 03:30:00,74.21,74.255,74.16,74.185,665200000.0
2008-12-26 04:00:00,74.185,74.185,74.115,74.12,332400000.0
2008-12-26 04:30:00,74.125,74.155,74.07,74.11,554800000.0
2008-12-26 05:00:00,74.115,74.2,74.105,74.155,288000000.0
2008-12-26 05:30:00,74.15,74.26,74.08,74.19,302800000.0
2008-12-26 06:00:00,74.19,74.21,74.085,74.14,344000000.0
2008-12-26 06:30:00,74.145,74.22,74.03,74.2,338000000.0
2008-12-26 07:00:00,74.22,74.225,74.13,74.15,316000000.0
2008-12-26 07:30:00,74.16,74.205,74.08,74.18,536000000.0
2008-12-26 08:00:00,74.185,74.225,74.06,74.185,412400000.0
2008-12-26 08:30:00,74.185,74.23,74.1,74.2,471800000.0
2008-12-26 09:00:00,74.2,74.33,74.16,74.3,457600000.0
2008-12-26 09:30:00,74.305,74.37,74.285,74.365,284000000.0
2008-12-26 10:00:00,74.365,74.425,74.325,74.335,259400000.0
2008-12-26 10:30:00,74.335,74.435,74.01,74.08,460200000.0
2008-12-26 11:00:00,74.075,74.175,74.075,74.14,154800000.0
2008-12-26 11:30:00,74.145,74.185,74.085,74.185,263200000.0
2008-12-26 12:00:00,74.18,74.23,74.06,74.205,171200000.0
2008-12-26 12:30:00,74.215,74.32,74.08,74.175,302800000.0
2008-12-26 13:00:00,74.16,74.265,74.07,74.11,174800000.0
2008-12-26 13:30:00,74.13,74.22,74.1,74.21,209200000.0
2008-12-26 14:00:00,74.205,74.24,74.15,74.17,184000000.0
2008-12-26 14:30:00,74.17,74.255,74.05,74.22,228200000.0
2008-12-26 15:00:00,74.215,74.285,74.04,74.195,426200000.0
2008-12-26 15:30:00,74.195,74.265,74.08,74.11,629000000.0
2008-12-26 16:00:00,74.11,74.14,74.015,74.065,387200000.0
2008-12-26 16:30:00,74.03,74.235,74.01,74.085,666600000.0
2008-12-26 17:00:00,74.09,74.18,74.08,74.145,537200000.0
2008-12-26 17:30:00,74.135,74.245,74.065,74.205,660600000.0
2008-12-26 18:00:00,74.2,74.315,74.185,74.3,877000000.0
2008-12-26 18:30:00,74.31,74.315,74.09,74.22,270400000.0
2008-12-26 19:00:00,74.235,74.295,74.14,74.18,244400000.0
2008-12-26 19:30:00,74.18,74.31,74.14,74.16,198600000.0
2008-12-26 20:00:00,74.165,74.325,74.07,74.31,235800000.0
2008-12-26 20:30:00,74.31,74.35,74.265,74.3,201000000.0
2008-12-26 21:00:00,74.3,74.3,74.05,74.15,316000000.0
2008-12-26 21:30:00,74.15,74.16,74.01,74.045,324800000.0
2008-12-26 22:00:00,74.045,74.17,74.0,74.085,158000000.0
2008-12-26 22:30:00,74.08,74.23,74.02,74.11,196000000.0
2008-12-26 23:00:00,74.105,74.155,74.055,74.155,313600000.0
2008-12-26 23:30:00,74.16,74.175,74.085,74.105,291200000.0
2008-12-29 00:00:00,74.18,74.28,74.16,74.225,187200000.0
2008-12-29 00:30:00,74.225,74.49,74.16,74.19,325200000.0
2008-12-29 01:00:00,74.2,74.49,74.135,74.375,499600000.0
2008-12-29 01:30:00,74.36,74.555,74.35,74.53,846400000.0
2008-12-29 02:00:00,74.525,74.555,74.49,74.535,827600000.0
2008-12-29 02:30:00,74.53,74.665,74.49,74.625,3703199997.0
2008-12-29 03:00:00,74.625,74.77,74.61,74.705,5115999990.0
2008-12-29 03:30:00,74.725,74.935,74.725,74.915,1254000000.0
2008-12-29 04:00:00,74.915,74.955,74.75,74.79,1380000000.0
2008-12-29 04:30:00,74.79,74.795,74.545,74.605,2481399998.0
2008-12-29 05:00:00,74.605,74.725,74.51,74.65,3749599997.0
2008-12-29 05:30:00,74.65,74.705,74.49,74.67,1710799992.0
2008-12-29 06:00:00,74.67,74.69,74.325,74.59,1022000000.0
2008-12-29 06:30:00,74.59,74.68,74.52,74.635,534800000.0
2008-12-29 07:00:00,74.635,74.655,74.58,74.64,587200000.0
2008-12-29 07:30:00,74.645,74.655,74.57,74.62,560000000.0
2008-12-29 08:00:00,74.62,74.695,74.545,74.685,2770400000.0
2008-12-29 08:30:00,74.68,74.82,74.63,74.81,1726399962.0
2008-12-29 09:00:00,74.8,74.815,74.705,74.745,944399986.0
2008-12-29 09:30:00,74.745,74.775,74.58,74.67,3574399979.0
2008-12-29 10:00:00,74.67,74.71,74.425,74.635,4639599991.0
2008-12-29 10:30:00,74.63,74.695,74.12,74.515,1008400000.0
2008-12-29 11:00:00,74.515,74.535,73.93,74.17,1339600000.0
2008-12-29 11:30:00,74.19,74.31,74.165,74.27,1135600000.0
2008-12-29 12:00:00,74.27,74.43,74.015,74.09,1082400000.0
2008-12-29 12:30:00,74.095,74.3,73.97,74.05,1602400000.0
2008-12-29 13:00:00,74.05,74.055,73.66,73.805,1841600000.0
2008-12-29 13:30:00,73.805,73.89,73.69,73.7,1907000000.0
2008-12-29 14:00:00,73.725,73.96,73.72,73.845,974200000.0
2008-12-29 14:30:00,73.86,74.28,73.73,74.185,1459200000.0
2008-12-29 15:00:00,74.15,74.21,73.98,74.18,1185200000.0
2008-12-29 15:30:00,74.185,74.2,74.01,74.1,1080600000.0
2008-12-29 16:00:00,74.1,74.125,73.875,73.975,1156800000.0
2008-12-29 16:30:00,73.965,74.15,73.91,74.095,767200000.0
2008-12-29 17:00:00,74.095,74.14,73.86,73.945,1349000000.0
2008-12-29 17:30:00,73.95,74.06,73.66,73.715,964800000.0
2008-12-29 18:00:00,73.715,74.05,73.66,73.845,1217200000.0
2008-12-29 18:30:00,73.85,74.255,73.795,74.12,1452400000.0
2008-12-29 19:00:00,74.115,74.23,74.055,74.125,844000000.0
2008-12-29 19:30:00,74.13,74.165,73.77,73.965,581600000.0
2008-12-29 20:00:00,73.96,73.965,73.795,73.885,899600000.0
2008-12-29 20:30:00,73.89,74.055,73.765,73.925,1076000000.0
2008-12-29 21:00:00,73.925,74.29,73.87,74.25,1203400000.0
2008-12-29 21:30:00,74.245,74.58,74.23,74.55,2017600000.0
2008-12-29 22:00:00,74.555,74.625,74.39,74.43,1484000000.0
2008-12-29 22:30:00,74.435,74.635,74.31,74.34,1597200000.0
2008-12-29 23:00:00,74.345,74.385,74.05,74.06,710800000.0
2008-12-29 23:30:00,74.32,74.33,74.185,74.25,838000000.0
2008-12-30 00:00:00,74.09,74.24,74.09,74.11,364400000.0
2008-12-30 00:30:00,74.11,74.28,74.08,74.13,448400000.0
2008-12-30 01:00:00,74.145,74.32,74.13,74.315,536000000.0
2008-12-30 01:30:00,74.3,74.36,74.25,74.295,559600000.0
2008-12-30 02:00:00,74.355,74.485,74.26,74.29,816600000.0
2008-12-30 02:30:00,74.29,74.745,74.25,74.53,1106000000.0
2008-12-30 03:00:00,74.525,74.655,74.485,74.555,905400000.0
2008-12-30 03:30:00,74.555,74.615,74.47,74.51,951200000.0
2008-12-30 04:00:00,74.51,74.51,74.135,74.185,1977600000.0
2008-12-30 04:30:00,74.205,74.295,74.16,74.275,742400000.0
2008-12-30 05:00:00,74.275,74.305,74.17,74.27,570400000.0
2008-12-30 05:30:00,74.28,74.285,74.11,74.215,756000000.0
2008-12-30 06:00:00,74.215,74.265,74.1,74.26,312000000.0
2008-12-30 06:30:00,74.255,74.255,74.11,74.19,428000000.0
2008-12-30 07:00:00,74.2,74.22,74.155,74.22,230400000.0
2008-12-30 07:30:00,74.225,74.23,73.97,74.105,1302000000.0
2008-12-30 08:00:00,74.105,74.15,73.79,73.855,1725200000.0
2008-12-30 08:30:00,73.855,74.085,73.835,74.01,1277200000.0
2008-12-30 09:00:00,74.01,74.06,73.55,73.605,2394999998.0
2008-12-30 09:30:00,73.57,73.64,73.08,73.15,1303800000.0
2008-12-30 10:00:00,73.14,73.46,73.125,73.28,918800000.0
2008-12-30 10:30:00,73.18,73.4,73.14,73.27,1210000000.0
2008-12-30 11:00:00,73.275,73.655,73.245,73.385,1246600000.0
2008-12-30 11:30:00,73.39,73.44,73.08,73.27,1260300000.0
2008-12-30 12:00:00,73.27,73.4,73.225,73.32,946800000.0
2008-12-30 12:30:00,73.32,73.33,73.06,73.16,1002800000.0
2008-12-30 13:00:00,73.155,73.37,73.085,73.225,1179700000.0
2008-12-30 13:30:00,73.22,73.39,73.21,73.325,715600000.0
2008-12-30 14:00:00,73.33,73.4,73.175,73.29,860800000.0
2008-12-30 14:30:00,73.28,73.48,73.27,73.445,992900000.0
2008-12-30 15:00:00,73.43,73.65,73.405,73.63,1453400000.0
2008-12-30 15:30:00,73.64,73.77,73.615,73.64,1560200000.0
2008-12-30 16:00:00,73.65,73.8,73.465,73.55,1776200000.0
2008-12-30 16:30:00,73.555,73.61,73.305,73.305,1401100000.0
2008-12-30 17:00:00,73.295,73.61,73.295,73.545,1501800000.0
2008-12-30 17:30:00,73.545,73.81,73.47,73.59,1561800000.0
2008-12-30 18:00:00,73.585,73.78,73.505,73.78,1892100000.0
2008-12-30 18:30:00,73.785,74.075,73.755,73.95,1777400000.0
2008-12-30 19:00:00,73.95,74.015,73.83,73.845,968000000.0
2008-12-30 19:30:00,73.85,74.13,73.815,74.04,1057600000.0
2008-12-30 20:00:00,74.035,74.045,73.87,73.92,587000000.0
2008-12-30 20:30:00,73.975,73.99,73.87,73.935,464200000.0
2008-12-30 21:00:00,73.925,73.985,73.755,73.87,823200000.0
2008-12-30 21:30:00,73.875,73.91,73.495,73.64,756600000.0
2008-12-30 22:00:00,73.64,73.905,73.565,73.865,1141000000.0
2008-12-30 22:30:00,73.86,73.94,73.85,73.905,1024200000.0
2008-12-30 23:00:00,73.91,73.995,73.9,73.98,583000000.0
2008-12-30 23:30:00,73.98,74.2,73.975,74.195,557600000.0
2008-12-31 00:00:00,74.19,74.3,74.13,74.15,389000000.0
2008-12-31 00:30:00,74.15,74.37,74.035,74.235,671200000.0
2008-12-31 01:00:00,74.27,74.49,74.175,74.35,682800000.0
2008-12-31 01:30:00,74.35,74.425,74.12,74.31,767800000.0
2008-12-31 02:00:00,74.345,74.37,74.16,74.19,497000000.0
2008-12-31 02:30:00,74.19,74.24,74.18,74.21,223200000.0
2008-12-31 03:00:00,74.21,74.28,74.17,74.245,269600000.0
2008-12-31 03:30:00,74.25,74.26,73.95,74.09,244000000.0
2008-12-31 04:00:00,74.09,74.135,74.015,74.035,333200000.0
2008-12-31 04:30:00,74.03,74.08,73.93,74.03,548400000.0
2008-12-31 05:00:00,74.025,74.11,73.97,74.07,632000000.0
2008-12-31 05:30:00,74.07,74.205,74.02,74.125,336000000.0
2008-12-31 06:00:00,74.04,74.13,74.0,74.12,117600000.0
2008-12-31 06:30:00,74.115,74.12,73.96,74.11,74400000.0
2008-12-31 07:00:00,74.105,74.13,73.93,73.96,175200000.0
2008-12-31 07:30:00,73.95,74.085,73.94,74.055,250000000.0
2008-12-31 08:00:00,74.06,74.065,73.95,74.01,683200000.0
2008-12-31 08:30:00,74.02,74.11,73.985,74.1,320800000.0
2008-12-31 09:00:00,74.105,74.17,74.075,74.105,332200000.0
2008-12-31 09:30:00,74.095,74.32,74.015,74.12,514200000.0
2008-12-31 10:00:00,74.12,74.32,74.105,74.32,1044400000.0
2008-12-31 10:30:00,74.325,74.465,74.295,74.42,833400000.0
2008-12-31 11:00:00,74.42,74.43,73.605,73.8,1233800000.0
2008-12-31 11:30:00,73.815,74.16,73.72,74.04,1039400000.0
2008-12-31 12:00:00,74.04,74.135,74.01,74.04,603000000.0
2008-12-31 12:30:00,74.045,74.09,73.63,74.08,684400000.0
2008-12-31 13:00:00,74.025,74.14,73.64,74.075,734800000.0
2008-12-31 13:30:00,74.085,74.12,73.595,73.68,1475199999.0
2008-12-31 14:00:00,73.67,73.835,73.61,73.835,1024400000.0
2008-12-31 14:30:00,73.835,74.04,73.82,73.93,630600000.0
2008-12-31 15:00:00,73.93,74.19,73.9,74.05,1741200000.0
2008-12-31 15:30:00,74.075,74.405,74.03,74.365,1216000000.0
2008-12-31 16:00:00,74.36,74.48,74.205,74.28,1424800000.0
2008-12-31 16:30:00,74.285,74.48,74.22,74.375,1317400000.0
2008-12-31 17:00:00,74.39,74.815,74.36,74.74,1568800000.0
2008-12-31 17:30:00,74.74,74.78,73.34,73.36,1934700000.0
2008-12-31 18:00:00,73.375,73.945,73.175,73.84,1753000000.0
2008-12-31 18:30:00,73.835,74.15,73.655,74.125,1730800000.0
2008-12-31 19:00:00,74.13,74.65,73.97,74.59,1325600000.0
2008-12-31 19:30:00,74.63,74.87,74.43,74.585,1370400000.0
2008-12-31 20:00:00,74.59,74.775,74.385,74.46,859000000.0
2008-12-31 20:30:00,74.465,74.545,74.44,74.53,828800000.0
2008-12-31 21:00:00,74.52,74.75,74.515,74.6,1328400000.0
2008-12-31 21:30:00,74.605,74.86,74.57,74.86,763400000.0
2009-01-02 00:00:00,74.365,74.465,74.215,74.42,321600000.0
2009-01-02 00:30:00,74.41,74.485,74.4,74.445,330600000.0
2009-01-02 01:00:00,74.47,74.47,74.1,74.215,837999998.0
2009-01-02 01:30:00,74.215,74.25,74.1,74.11,233600000.0
2009-01-02 02:00:00,74.12,74.19,74.075,74.115,435800000.0
2009-01-02 02:30:00,74.12,74.315,74.095,74.31,598200000.0
2009-01-02 03:00:00,74.315,74.34,74.23,74.325,308600000.0
2009-01-02 03:30:00,74.33,74.39,74.26,74.39,662800000.0
2009-01-02 04:00:00,74.395,74.41,74.27,74.4,683600000.0
2009-01-02 04:30:00,74.4,74.445,74.28,74.345,820000000.0
2009-01-02 05:00:00,74.345,74.495,74.26,74.45,560800000.0
2009-01-02 05:30:00,74.455,74.57,74.39,74.515,962600000.0
2009-01-02 06:00:00,74.515,74.625,74.45,74.54,1155600000.0
2009-01-02 06:30:00,74.54,74.545,74.45,74.51,592400000.0
2009-01-02 07:00:00,74.495,74.66,74.45,74.605,604000000.0
2009-01-02 07:30:00,74.605,74.63,74.445,74.605,506400000.0
2009-01-02 08:00:00,74.605,74.625,74.58,74.58,143200000.0
2009-01-02 08:30:00,74.58,74.6,74.57,74.58,532799988.0
2009-01-02 09:00:00,74.58,74.665,74.485,74.545,835799998.0
2009-01-02 09:30:00,74.525,74.545,74.26,74.35,535600000.0
2009-01-02 10:00:00,74.315,74.62,74.31,74.48,1003400000.0
2009-01-02 10:30:00,74.45,74.65,74.315,74.505,1435100000.0
2009-01-02 11:00:00,74.59,74.95,74.365,74.605,1188600000.0
2009-01-02 11:30:00,74.605,74.87,74.53,74.77,562400000.0
2009-01-02 12:00:00,74.77,74.985,74.75,74.82,713400000.0
2009-01-02 12:30:00,74.815,74.88,74.71,74.805,472400000.0
2009-01-02 13:00:00,74.805,74.84,74.65,74.7,959400000.0
2009-01-02 13:30:00,74.7,74.87,74.58,74.8,1438400000.0
2009-01-02 14:00:00,74.8,74.83,74.66,74.74,1004800000.0
2009-01-02 14:30:00,74.745,74.765,74.59,74.67,1083000000.0
2009-01-02 15:00:00,74.665,74.775,74.555,74.71,1076600000.0
2009-01-02 15:30:00,74.71,74.74,74.625,74.71,1171000000.0
2009-01-02 16:00:00,74.715,74.875,74.695,74.705,1097400000.0
2009-01-02 16:30:00,74.71,74.915,74.67,74.79,1193700000.0
2009-01-02 17:00:00,74.79,75.015,74.55,74.9,3060600000.0
2009-01-02 17:30:00,74.9,74.945,74.705,74.795,2152600000.0
2009-01-02 18:00:00,74.795,74.905,74.685,74.805,1393200000.0
2009-01-02 18:30:00,74.805,75.325,74.79,75.27,1332800000.0
2009-01-02 19:00:00,75.275,75.735,75.21,75.69,1233200000.0
2009-01-02 19:30:00,75.69,75.69,75.52,75.62,579400000.0
2009-01-02 20:00:00,75.615,75.635,75.52,75.595,805000000.0
2009-01-02 20:30:00,75.6,75.855,75.53,75.855,1163900000.0
2009-01-02 21:00:00,75.82,76.06,75.685,76.02,1108800000.0
2009-01-02 21:30:00,76.02,76.11,75.88,75.885,1085600000.0
2009-01-02 22:00:00,75.885,75.94,75.64,75.835,741800000.0
2009-01-02 22:30:00,75.835,76.08,75.815,75.9,464400000.0
2009-01-02 23:00:00,75.895,76.2,75.845,76.025,764800000.0
2009-01-02 23:30:00,76.055,76.105,75.78,76.08,1403800000.0
2009-01-05 00:00:00,76.41,76.42,76.01,76.135,474600000.0
2009-01-05 00:30:00,76.135,76.44,76.135,76.4,758400000.0
2009-01-05 01:00:00,76.4,76.42,76.105,76.15,738400000.0
2009-01-05 01:30:00,76.15,76.33,75.99,76.195,1851800000.0
2009-01-05 02:00:00,76.18,76.185,76.0,76.07,1427400000.0
2009-01-05 02:30:00,76.07,76.2,75.935,76.11,1210000000.0
2009-01-05 03:00:00,76.12,76.135,76.0,76.02,820200000.0
2009-01-05 03:30:00,76.025,76.14,75.985,76.105,1163600000.0
2009-01-05 04:00:00,76.1,76.135,75.795,75.875,1796600000.0
2009-01-05 04:30:00,75.875,75.92,75.785,75.855,1397000000.0
2009-01-05 05:00:00,75.86,75.895,75.8,75.89,529800000.0
2009-01-05 05:30:00,75.895,75.96,75.82,75.83,552200000.0
2009-01-05 06:00:00,75.79,75.905,75.77,75.895,636400000.0
2009-01-05 06:30:00,75.9,75.945,75.805,75.84,886400000.0
2009-01-05 07:00:00,75.845,75.95,75.64,75.93,883800000.0
2009-01-05 07:30:00,75.92,75.96,75.82,75.9,815600000.0
2009-01-05 08:00:00,75.905,75.94,75.78,75.88,1277200000.0
2009-01-05 08:30:00,75.89,75.985,75.845,75.965,747600000.0
2009-01-05 09:00:00,75.975,76.135,75.89,76.07,1957800000.0
2009-01-05 09:30:00,76.07,76.19,76.025,76.125,1421800000.0
2009-01-05 10:00:00,76.125,76.17,75.895,76.14,2496400000.0
2009-01-05 10:30:00,76.145,76.315,75.9,76.055,4171800000.0
2009-01-05 11:00:00,76.06,76.585,76.005,76.235,3935000000.0
2009-01-05 11:30:00,76.235,76.645,76.235,76.335,3477600000.0
2009-01-05 12:00:00,76.34,76.845,76.305,76.545,3791600000.0
2009-01-05 12:30:00,76.555,76.585,76.34,76.525,2225400000.0
2009-01-05 13:00:00,76.53,76.77,76.45,76.73,1931000000.0
2009-01-05 13:30:00,76.71,76.78,76.58,76.685,1663400000.0
2009-01-05 14:00:00,76.675,76.78,76.54,76.77,1731600000.0
2009-01-05 14:30:00,76.765,77.335,76.67,77.275,1875000000.0
2009-01-05 15:00:00,77.275,77.275,76.67,76.745,1800800000.0
2009-01-05 15:30:00,76.745,76.755,76.515,76.595,1829000000.0
2009-01-05 16:00:00,76.6,77.305,76.385,77.08,2431000000.0
2009-01-05 16:30:00,77.08,77.38,77.01,77.16,2709000000.0
2009-01-05 17:00:00,77.15,77.55,77.13,77.37,2490800000.0
2009-01-05 17:30:00,77.385,78.38,77.37,78.34,2686400000.0
2009-01-05 18:00:00,78.335,78.47,78.12,78.185,3255600000.0
2009-01-05 18:30:00,78.2,78.385,77.99,78.17,2241000000.0
2009-01-05 19:00:00,78.17,78.52,78.155,78.45,1838800000.0
2009-01-05 19:30:00,78.45,78.495,78.27,78.285,1016200000.0
2009-01-05 20:00:00,78.265,78.43,78.22,78.41,1153000000.0
2009-01-05 20:30:00,78.405,78.505,78.21,78.465,1069700000.0
2009-01-05 21:00:00,78.475,78.595,78.37,78.45,1755800000.0
2009-01-05 21:30:00,78.45,78.475,78.305,78.315,1316000000.0
2009-01-05 22:00:00,78.325,78.54,78.295,78.335,1100800000.0
2009-01-05 22:30:00,78.33,78.405,78.19,78.385,1998400000.0
2009-01-05 23:00:00,78.39,78.655,78.39,78.54,1054800000.0
2009-01-05 23:30:00,78.545,78.66,78.405,78.52,1507000000.0
2009-01-06 00:00:00,78.19,78.465,78.14,78.18,564200000.0
2009-01-06 00:30:00,78.165,78.25,78.12,78.17,877000000.0
2009-01-06 01:00:00,78.18,78.36,78.18,78.355,745600000.0
2009-01-06 01:30:00,78.37,78.485,78.09,78.465,792200000.0
2009-01-06 02:00:00,78.455,78.465,78.115,78.15,1351800000.0
2009-01-06 02:30:00,78.15,78.245,78.08,78.235,1796800000.0
2009-01-06 03:00:00,78.24,78.285,78.145,78.21,1997800000.0
2009-01-06 03:30:00,78.21,78.23,78.105,78.11,1673000000.0
2009-01-06 04:00:00,78.12,78.23,78.08,78.23,2733799997.0
2009-01-06 04:30:00,78.23,78.23,78.115,78.125,909600000.0
2009-01-06 05:00:00,78.125,78.17,77.98,78.045,597200000.0
2009-01-06 05:30:00,78.045,78.205,77.79,78.205,424600000.0
2009-01-06 06:00:00,78.205,78.25,77.93,77.965,1855600000.0
2009-01-06 06:30:00,77.965,77.995,77.77,77.915,1850600000.0
2009-01-06 07:00:00,77.915,77.935,77.76,77.885,1555400000.0
2009-01-06 07:30:00,77.885,77.885,77.785,77.85,831200000.0
2009-01-06 08:00:00,77.84,77.885,77.76,77.86,908400000.0
2009-01-06 08:30:00,77.855,77.96,77.82,77.95,1327000000.0
2009-01-06 09:00:00,77.955,78.09,77.83,77.88,1299400000.0
2009-01-06 09:30:00,77.88,78.235,77.87,78.075,2166100000.0
2009-01-06 10:00:00,78.075,78.395,78.02,78.155,2028800000.0
2009-01-06 10:30:00,78.155,78.325,78.125,78.125,1559200000.0
2009-01-06 11:00:00,78.125,78.58,78.125,78.495,1238800000.0
2009-01-06 11:30:00,78.5,78.825,78.45,78.755,1623400000.0
2009-01-06 12:00:00,78.76,79.225,78.71,79.195,1630600000.0
2009-01-06 12:30:00,79.195,79.195,78.735,78.77,1577400000.0
2009-01-06 13:00:00,78.775,79.2,78.75,78.86,1562400000.0
2009-01-06 13:30:00,78.85,79.105,78.765,78.985,1514400000.0
2009-01-06 14:00:00,78.985,79.305,78.985,79.095,1542200000.0
2009-01-06 14:30:00,79.09,79.195,78.935,79.195,1731000000.0
2009-01-06 15:00:00,79.205,79.605,79.16,79.465,2250800000.0
2009-01-06 15:30:00,79.465,79.81,79.395,79.565,2727400000.0
2009-01-06 16:00:00,79.565,79.97,79.495,79.785,2248800000.0
2009-01-06 16:30:00,79.78,80.385,79.73,80.295,2234600000.0
2009-01-06 17:00:00,80.3,80.41,79.885,80.015,3237400000.0
2009-01-06 17:30:00,80.015,80.17,79.71,80.12,2674999999.0
2009-01-06 18:00:00,80.135,80.135,79.515,79.555,2852800000.0
2009-01-06 18:30:00,79.555,79.855,79.535,79.67,1517800001.0
2009-01-06 19:00:00,79.665,79.765,79.45,79.555,1479400000.0
2009-01-06 19:30:00,79.54,79.795,79.54,79.64,1675200000.0
2009-01-06 20:00:00,79.64,79.665,79.14,79.35,1870800000.0
2009-01-06 20:30:00,79.365,79.385,79.19,79.3,1552600000.0
2009-01-06 21:00:00,79.3,79.44,79.185,79.44,2265600000.0
2009-01-06 21:30:00,79.445,79.69,79.29,79.68,1757400000.0
2009-01-06 22:00:00,79.67,79.72,79.195,79.235,2186800000.0
2009-01-06 22:30:00,79.235,79.375,79.175,79.315,2108800000.0
2009-01-06 23:00:00,79.305,79.36,79.03,79.05,1145200000.0
2009-01-06 23:30:00,79.05,79.17,78.955,79.06,1024200000.0
2009-01-07 00:00:00,78.87,79.175,78.85,79.03,396000000.0
2009-01-07 00:30:00,79.025,79.08,78.715,78.875,593100000.0
2009-01-07 01:00:00,78.88,79.03,78.77,78.795,307800000.0
2009-01-07 01:30:00,78.8,78.885,78.71,78.815,1780000038.0
2009-01-07 02:00:00,78.835,79.095,78.815,79.065,1035800000.0
2009-01-07 02:30:00,79.065,79.395,78.965,79.19,1902600000.0
2009-01-07 03:00:00,79.195,79.36,79.155,79.285,1485400000.0
2009-01-07 03:30:00,79.27,79.3,79.14,79.26,1126000000.0
2009-01-07 04:00:00,79.265,79.305,79.16,79.175,449200000.0
2009-01-07 04:30:00,79.17,79.21,79.055,79.16,993200000.0
2009-01-07 05:00:00,79.155,79.305,79.05,79.2,979600000.0
2009-01-07 05:30:00,79.195,79.3,79.115,79.23,970000000.0
2009-01-07 06:00:00,79.235,79.3,79.205,79.25,436600000.0
2009-01-07 06:30:00,79.23,79.245,79.16,79.18,566600000.0
2009-01-07 07:00:00,79.17,79.32,79.165,79.245,988400000.0
2009-01-07 07:30:00,79.24,79.385,79.205,79.29,738400000.0
2009-01-07 08:00:00,79.29,79.355,79.235,79.25,1474000000.0
2009-01-07 08:30:00,79.24,79.305,79.07,79.115,2296800000.0
2009-01-07 09:00:00,79.115,79.23,79.045,79.085,1758600000.0
2009-01-07 09:30:00,79.08,79.185,78.915,79.055,3002800000.0
2009-01-07 10:00:00,79.055,79.135,78.89,78.95,2946800000.0
2009-01-07 10:30:00,78.95,79.125,78.56,78.715,4014000000.0
2009-01-07 11:00:00,78.725,78.91,78.655,78.705,2777600000.0
2009-01-07 11:30:00,78.7,78.93,78.58,78.865,1940800000.0
2009-01-07 12:00:00,78.865,78.905,78.705,78.87,2657800000.0
2009-01-07 12:30:00,78.87,78.925,78.765,78.765,2344000000.0
2009-01-07 13:00:00,78.765,78.82,78.565,78.755,2020400000.0
2009-01-07 13:30:00,78.74,78.9,78.675,78.68,2045600000.0
2009-01-07 14:00:00,78.68,78.96,78.575,78.84,1808800000.0
2009-01-07 14:30:00,78.84,78.865,78.58,78.85,1514600000.0
2009-01-07 15:00:00,78.835,78.9,78.37,78.585,2646400000.0
2009-01-07 15:30:00,78.58,78.765,78.395,78.695,4378800000.0
2009-01-07 16:00:00,78.7,78.72,78.455,78.625,3660800000.0
2009-01-07 16:30:00,78.63,78.675,78.33,78.33,3032000000.0
2009-01-07 17:00:00,78.325,78.47,77.78,77.875,3290800001.0
2009-01-07 17:30:00,77.875,78.095,77.59,78.09,2780200000.0
2009-01-07 18:00:00,78.085,78.38,77.835,77.975,3426200000.0
2009-01-07 18:30:00,77.985,78.26,77.785,78.18,2622400000.0
2009-01-07 19:00:00,78.19,78.285,78.04,78.075,1567600000.0
2009-01-07 19:30:00,78.07,78.1,77.9,77.9,752000000.0
2009-01-07 20:00:00,77.895,78.085,77.845,78.015,1337400000.0
2009-01-07 20:30:00,78.035,78.125,77.8,77.84,1517400000.0
2009-01-07 21:00:00,77.845,77.86,77.475,77.63,2007400003.0
2009-01-07 21:30:00,77.635,77.645,77.4,77.465,1535000000.0
2009-01-07 22:00:00,77.47,77.47,77.015,77.245,3032600000.0
2009-01-07 22:30:00,77.245,77.44,77.235,77.41,1618600000.0
2009-01-07 23:00:00,77.415,78.11,77.33,77.48,1065000000.0
2009-01-07 23:30:00,77.505,77.595,77.475,77.55,1101400000.0
2009-01-08 00:00:00,77.56,77.595,77.49,77.545,472200000.0
2009-01-08 00:30:00,77.545,77.56,77.47,77.56,506000000.0
2009-01-08 01:00:00,77.56,77.595,77.455,77.47,601600000.0
2009-01-08 01:30:00,77.46,77.52,77.35,77.455,3287999999.0
2009-01-08 02:00:00,77.455,77.595,77.44,77.585,909400000.0
2009-01-08 02:30:00,77.585,77.62,77.32,77.335,4372600106.0
2009-01-08 03:00:00,77.34,77.505,77.34,77.475,468200000.0
2009-01-08 03:30:00,77.47,77.605,77.42,77.53,1550000027.0
2009-01-08 04:00:00,77.535,77.545,77.275,77.325,2591799998.0
2009-01-08 04:30:00,77.325,77.42,77.285,77.365,397800000.0
2009-01-08 05:00:00,77.36,77.43,77.335,77.41,617200000.0
2009-01-08 05:30:00,77.405,77.45,77.34,77.43,531000000.0
2009-01-08 06:00:00,77.43,77.48,77.335,77.36,1205000000.0
2009-01-08 06:30:00,77.355,77.39,77.205,77.36,929600000.0
2009-01-08 07:00:00,77.365,77.56,77.27,77.325,778800000.0
2009-01-08 07:30:00,77.33,77.39,77.3,77.31,623400000.0
2009-01-08 08:00:00,77.31,77.33,77.025,77.085,4262000113.0
2009-01-08 08:30:00,77.09,77.15,76.8,76.855,4935199953.0
2009-01-08 09:00:00,76.855,77.075,76.825,76.86,2542200000.0
2009-01-08 09:30:00,76.87,76.87,76.12,76.25,4773800079.0
2009-01-08 10:00:00,76.25,76.32,75.88,76.08,2832600000.0
2009-01-08 10:30:00,76.085,76.365,76.04,76.145,1864800000.0
2009-01-08 11:00:00,76.15,76.625,76.065,76.565,1665800000.0
2009-01-08 11:30:00,76.58,76.725,76.375,76.495,1610200000.0
2009-01-08 12:00:00,76.49,76.53,76.2,76.21,1250600000.0
2009-01-08 12:30:00,76.205,76.22,76.0,76.04,1273800000.0
2009-01-08 13:00:00,76.04,76.19,76.015,76.125,1763000000.0
2009-01-08 13:30:00,76.145,76.35,76.045,76.16,1982200000.0
2009-01-08 14:00:00,76.16,76.43,76.06,76.4,1341600000.0
2009-01-08 14:30:00,76.405,76.51,75.97,76.06,2325000000.0
2009-01-08 15:00:00,76.055,76.245,75.875,75.965,2058800000.0
2009-01-08 15:30:00,75.96,76.435,75.785,76.315,2729600000.0
2009-01-08 16:00:00,76.325,76.58,76.27,76.535,2388200000.0
2009-01-08 16:30:00,76.52,77.16,76.51,76.855,2226600000.0
2009-01-08 17:00:00,76.855,77.04,76.435,76.44,2268600000.0
2009-01-08 17:30:00,76.44,77.06,76.415,77.05,1550200000.0
2009-01-08 18:00:00,77.05,77.22,76.75,76.76,2022600000.0
2009-01-08 18:30:00,76.77,76.92,76.57,76.63,1886400000.0
2009-01-08 19:00:00,76.62,76.805,76.58,76.765,935600000.0
2009-01-08 19:30:00,76.77,76.96,76.695,76.83,886800000.0
2009-01-08 20:00:00,76.815,76.89,76.77,76.85,1364600000.0
2009-01-08 20:30:00,76.845,77.145,76.83,77.025,1792600000.0
2009-01-08 21:00:00,77.035,77.26,77.01,77.24,1561600000.0
2009-01-08 21:30:00,77.25,77.305,77.06,77.225,1158600000.0
2009-01-08 22:00:00,77.23,77.4,77.155,77.285,1554600000.0
2009-01-08 22:30:00,77.29,77.37,77.2,77.33,1094800000.0
2009-01-08 23:00:00,77.325,77.41,77.065,77.11,933400000.0
2009-01-08 23:30:00,77.115,77.27,77.11,77.26,1076000000.0
2009-01-09 00:00:00,77.3,77.3,77.085,77.115,479200000.0
2009-01-09 00:30:00,77.125,77.3,77.1,77.28,511400000.0
2009-01-09 01:00:00,77.295,77.43,77.23,77.31,777600000.0
2009-01-09 01:30:00,77.31,77.335,77.215,77.3,2487400000.0
2009-01-09 02:00:00,77.305,77.42,77.255,77.255,4846200000.0
2009-01-09 02:30:00,77.26,77.29,77.065,77.075,3793000000.0
2009-01-09 03:00:00,77.075,77.095,76.895,76.96,5430000000.0
2009-01-09 03:30:00,76.955,77.015,76.93,76.99,1789600000.0
2009-01-09 04:00:00,76.985,77.105,76.955,77.085,1739000000.0
2009-01-09 04:30:00,77.09,77.125,77.015,77.065,875200000.0
2009-01-09 05:00:00,77.065,77.065,76.925,76.94,1008000000.0
2009-01-09 05:30:00,76.945,77.0,76.92,76.98,1669800000.0
2009-01-09 06:00:00,76.98,77.03,76.91,76.95,2071200000.0
2009-01-09 06:30:00,76.94,77.01,76.91,76.97,1332200000.0
2009-01-09 07:00:00,76.96,77.02,76.895,76.985,1330600000.0
2009-01-09 07:30:00,76.995,76.995,76.775,76.875,2259600000.0
2009-01-09 08:00:00,76.88,76.89,76.795,76.855,2012200000.0
2009-01-09 08:30:00,76.855,76.945,76.765,76.84,1825800000.0
2009-01-09 09:00:00,76.845,76.995,76.83,76.92,1594800000.0
2009-01-09 09:30:00,76.915,77.045,76.875,76.88,1681400000.0
2009-01-09 10:00:00,76.89,76.985,76.82,76.86,1410800000.0
2009-01-09 10:30:00,76.86,76.93,76.72,76.75,1692800000.0
2009-01-09 11:00:00,76.745,76.855,76.625,76.765,2460600000.0
2009-01-09 11:30:00,76.765,76.9,76.34,76.515,1845600000.0
2009-01-09 12:00:00,76.51,76.765,76.435,76.675,1606000000.0
2009-01-09 12:30:00,76.67,76.7,76.52,76.635,1167200000.0
2009-01-09 13:00:00,76.625,76.77,76.435,76.655,1813600000.0
2009-01-09 13:30:00,76.66,76.845,76.31,76.33,2321400000.0
2009-01-09 14:00:00,76.32,76.69,76.285,76.52,1468000000.0
2009-01-09 14:30:00,76.525,76.755,76.465,76.69,1013000000.0
2009-01-09 15:00:00,76.695,76.855,76.395,76.445,2031000000.0
2009-01-09 15:30:00,76.8,77.17,76.465,76.815,2763600000.0
2009-01-09 16:00:00,76.815,76.935,76.5,76.545,2409600000.0
2009-01-09 16:30:00,76.55,76.615,76.02,76.08,2368400000.0
2009-01-09 17:00:00,76.07,76.265,75.685,75.695,2049600000.0
2009-01-09 17:30:00,75.685,75.855,75.395,75.65,2024000000.0
2009-01-09 18:00:00,75.63,75.89,75.495,75.705,2029600000.0
2009-01-09 18:30:00,75.715,75.775,75.59,75.68,1686200000.0
2009-01-09 19:00:00,75.68,75.915,75.675,75.84,1469200000.0
2009-01-09 19:30:00,75.86,76.015,75.76,75.77,2187400000.0
2009-01-09 20:00:00,75.77,75.905,75.72,75.87,964200000.0
2009-01-09 20:30:00,75.87,75.915,75.74,75.76,894600000.0
2009-01-09 21:00:00,75.765,76.195,75.76,76.135,1262800000.0
2009-01-09 21:30:00,76.135,76.335,76.135,76.2,1075800000.0
2009-01-09 22:00:00,76.205,76.27,75.955,76.095,949600000.0
2009-01-09 22:30:00,76.09,76.16,75.735,75.74,1621000000.0
2009-01-09 23:00:00,75.75,76.035,75.72,75.995,1830800000.0
2009-01-09 23:30:00,76.0,76.23,75.89,76.19,1436600000.0
2009-01-12 00:00:00,75.64,75.76,75.475,75.53,411200000.0
2009-01-12 00:30:00,75.53,75.74,75.485,75.615,288200000.0
2009-01-12 01:00:00,75.615,75.685,75.5,75.64,1800400000.0
2009-01-12 01:30:00,75.645,75.745,75.585,75.655,1377800000.0
2009-01-12 02:00:00,75.67,75.78,75.59,75.59,1038200000.0
2009-01-12 02:30:00,75.595,75.79,75.465,75.62,1279800000.0
2009-01-12 03:00:00,75.625,75.77,75.55,75.705,1211000000.0
2009-01-12 03:30:00,75.725,75.805,75.63,75.79,1320800000.0
2009-01-12 04:00:00,75.735,75.835,75.69,75.795,401400000.0
2009-01-12 04:30:00,75.79,75.84,75.52,75.8,257200000.0
2009-01-12 05:00:00,75.795,75.8,75.5,75.63,362000000.0
2009-01-12 05:30:00,75.625,75.72,75.46,75.49,1283600000.0
2009-01-12 06:00:00,75.6,75.63,75.46,75.475,615400000.0
2009-01-12 06:30:00,75.465,75.64,75.45,75.495,705000000.0
2009-01-12 07:00:00,75.485,75.6,75.46,75.57,774000000.0
2009-01-12 07:30:00,75.565,75.685,75.51,75.625,613800000.0
2009-01-12 08:00:00,75.63,75.68,75.5,75.57,912600000.0
2009-01-12 08:30:00,75.58,75.595,75.46,75.5,701000000.0
2009-01-12 09:00:00,75.5,75.625,75.43,75.455,923200000.0
2009-01-12 09:30:00,75.45,75.515,75.42,75.455,666600000.0
2009-01-12 10:00:00,75.455,75.525,75.31,75.355,1692200000.0
2009-01-12 10:30:00,75.355,75.4,75.185,75.22,1290600000.0
2009-01-12 11:00:00,75.235,75.415,75.185,75.385,1241800000.0
2009-01-12 11:30:00,75.385,75.43,75.225,75.34,1257200000.0
2009-01-12 12:00:00,75.355,75.37,75.24,75.275,940800000.0
2009-01-12 12:30:00,75.27,75.545,75.115,75.355,1819000000.0
2009-01-12 13:00:00,75.355,75.425,74.79,74.9,1198000000.0
2009-01-12 13:30:00,74.89,75.05,74.815,75.0,1476400000.0
2009-01-12 14:00:00,75.005,75.06,74.935,74.975,1109000000.0
2009-01-12 14:30:00,74.955,75.115,74.955,75.035,1001400000.0
2009-01-12 15:00:00,75.035,75.205,75.01,75.11,1635000000.0
2009-01-12 15:30:00,75.105,75.38,75.09,75.255,1472800000.0
2009-01-12 16:00:00,75.255,75.255,74.895,74.96,1515800000.0
2009-01-12 16:30:00,74.965,75.045,74.665,74.68,2887600000.0
2009-01-12 17:00:00,74.685,74.71,74.15,74.365,3087800000.0
2009-01-12 17:30:00,74.365,74.38,74.01,74.065,2133000000.0
2009-01-12 18:00:00,74.08,74.1,73.645,73.72,2308000000.0
2009-01-12 18:30:00,73.72,73.745,73.37,73.62,2533000000.0
2009-01-12 19:00:00,73.615,73.73,73.41,73.43,1987200000.0
2009-01-12 19:30:00,73.425,73.625,73.42,73.52,1369200000.0
2009-01-12 20:00:00,73.515,73.635,73.35,73.49,1550200000.0
2009-01-12 20:30:00,73.485,73.685,73.395,73.625,1300800000.0
2009-01-12 21:00:00,73.635,73.635,73.375,73.405,1126000000.0
2009-01-12 21:30:00,73.41,73.41,73.13,73.31,1248800000.0
2009-01-12 22:00:00,73.305,73.33,73.11,73.23,1145400000.0
2009-01-12 22:30:00,73.225,73.32,73.08,73.25,1287200000.0
2009-01-12 23:00:00,73.26,73.365,73.23,73.265,781400000.0
2009-01-12 23:30:00,73.28,73.375,73.07,73.18,1213000000.0
2009-01-13 00:00:00,73.34,73.4,73.19,73.255,571400000.0
2009-01-13 00:30:00,73.255,73.465,73.255,73.295,1033400000.0
2009-01-13 01:00:00,73.305,73.4,73.305,73.395,369000000.0
2009-01-13 01:30:00,73.395,73.53,73.36,73.47,1356400000.0
2009-01-13 02:00:00,73.475,73.525,73.23,73.29,919400000.0
2009-01-13 02:30:00,73.305,73.365,73.285,73.3,813000000.0
2009-01-13 03:00:00,73.295,73.4,73.25,73.355,802000000.0
2009-01-13 03:30:00,73.35,73.415,73.29,73.335,647200000.0
2009-01-13 04:00:00,73.34,73.39,73.3,73.35,415800000.0
2009-01-13 04:30:00,73.345,73.395,73.295,73.32,651800000.0
2009-01-13 05:00:00,73.375,73.395,73.29,73.33,456400000.0
2009-01-13 05:30:00,73.33,73.37,73.21,73.33,618400000.0
2009-01-13 06:00:00,73.335,73.385,73.2,73.305,467200000.0
2009-01-13 06:30:00,73.305,73.315,73.13,73.23,766800000.0
2009-01-13 07:00:00,73.24,73.275,73.195,73.255,429400000.0
2009-01-13 07:30:00,73.255,73.3,73.115,73.16,692400000.0
2009-01-13 08:00:00,73.15,73.195,73.06,73.165,754800000.0
2009-01-13 08:30:00,73.17,73.225,73.09,73.145,772400000.0
2009-01-13 09:00:00,73.145,73.175,72.84,72.855,1782200000.0
2009-01-13 09:30:00,72.865,73.015,72.775,72.98,1302200000.0
2009-01-13 10:00:00,72.98,73.16,72.745,72.765,2433200000.0
2009-01-13 10:30:00,72.77,72.83,72.565,72.73,1257000000.0
2009-01-13 11:00:00,72.72,72.81,72.605,72.68,1573800000.0
2009-01-13 11:30:00,72.685,72.95,72.67,72.88,1654800000.0
2009-01-13 12:00:00,72.87,73.025,72.77,72.925,1297400000.0
2009-01-13 12:30:00,72.92,73.115,72.72,72.875,1506900000.0
2009-01-13 13:00:00,72.88,73.02,72.82,72.875,1256000000.0
2009-01-13 13:30:00,72.875,72.95,72.79,72.89,926600000.0
2009-01-13 14:00:00,72.895,72.965,72.84,72.88,759400000.0
2009-01-13 14:30:00,72.875,72.875,72.49,72.715,1351000000.0
2009-01-13 15:00:00,72.71,72.735,72.55,72.625,1534400000.0
2009-01-13 15:30:00,72.63,73.14,72.58,73.03,2800200000.0
2009-01-13 16:00:00,73.02,73.025,72.745,72.86,1883400000.0
2009-01-13 16:30:00,72.86,73.29,72.78,73.085,2435200000.0
2009-01-13 17:00:00,73.075,73.405,72.91,73.025,2378000000.0
2009-01-13 17:30:00,73.02,73.07,72.845,72.965,2289200000.0
2009-01-13 18:00:00,72.97,73.16,72.875,73.105,2138200000.0
2009-01-13 18:30:00,73.115,73.2,72.945,73.11,1976400000.0
2009-01-13 19:00:00,73.105,73.225,72.945,73.06,2048000000.0
2009-01-13 19:30:00,73.065,73.18,72.94,72.955,1138200000.0
2009-01-13 20:00:00,72.95,73.015,72.745,72.755,1158200000.0
2009-01-13 20:30:00,72.76,72.785,72.365,72.38,2358000000.0
2009-01-13 21:00:00,72.385,72.565,72.155,72.33,3400600000.0
2009-01-13 21:30:00,72.325,72.73,72.31,72.63,2811000000.0
2009-01-13 22:00:00,72.635,72.775,72.41,72.77,1811200000.0
2009-01-13 22:30:00,72.775,72.895,72.555,72.76,2554000000.0
2009-01-13 23:00:00,72.755,72.845,72.675,72.825,1082400000.0
2009-01-13 23:30:00,72.825,73.06,72.815,72.965,1232200000.0
2009-01-14 00:00:00,72.965,73.055,72.965,73.0,636600000.0
2009-01-14 00:30:00,72.985,73.08,72.81,72.965,675800000.0
2009-01-14 01:00:00,72.965,73.11,72.905,72.94,802600000.0
2009-01-14 01:30:00,72.94,73.005,72.78,72.965,1082200000.0
2009-01-14 02:00:00,72.99,73.045,72.925,72.995,890400000.0
2009-01-14 02:30:00,72.99,73.03,72.915,73.01,850800000.0
2009-01-14 03:00:00,73.02,73.66,73.01,73.535,1630800000.0
2009-01-14 03:30:00,73.54,73.64,73.355,73.42,1360600000.0
2009-01-14 04:00:00,73.415,73.52,73.405,73.515,1265800000.0
2009-01-14 04:30:00,73.515,73.58,73.4,73.57,878200000.0
2009-01-14 05:00:00,73.57,73.73,73.5,73.555,1269000000.0
2009-01-14 05:30:00,73.54,73.6,73.48,73.495,1357200000.0
2009-01-14 06:00:00,73.49,73.74,73.435,73.515,704600000.0
2009-01-14 06:30:00,73.51,73.585,73.45,73.49,1075400000.0
2009-01-14 07:00:00,73.48,73.785,73.48,73.77,1453800000.0
2009-01-14 07:30:00,73.765,73.95,73.76,73.855,1678000000.0
2009-01-14 08:00:00,73.845,74.13,73.82,73.86,1607199999.0
2009-01-14 08:30:00,73.87,73.945,73.695,73.9,971400000.0
2009-01-14 09:00:00,73.905,73.91,73.635,73.73,2020800000.0
2009-01-14 09:30:00,73.725,74.09,73.7,73.87,1983200000.0
2009-01-14 10:00:00,73.89,74.145,73.78,73.855,2217000000.0
2009-01-14 10:30:00,73.855,73.955,73.37,73.405,2468600000.0
2009-01-14 11:00:00,73.42,73.46,73.155,73.325,1508200000.0
2009-01-14 11:30:00,73.33,73.405,72.96,72.99,1780800000.0
2009-01-14 12:00:00,72.995,73.255,72.935,73.075,1913999999.0
2009-01-14 12:30:00,73.065,73.37,73.065,73.37,1029600000.0
2009-01-14 13:00:00,73.365,73.44,73.165,73.26,886200000.0
2009-01-14 13:30:00,73.265,73.305,73.095,73.095,826400000.0
2009-01-14 14:00:00,73.105,73.31,73.105,73.18,962000000.0
2009-01-14 14:30:00,73.145,73.375,73.02,73.165,1333000000.0
2009-01-14 15:00:00,73.16,73.215,72.81,72.81,2122700000.0
2009-01-14 15:30:00,72.815,72.835,72.185,72.43,3547800000.0
2009-01-14 16:00:00,72.43,72.49,72.135,72.3,2144200000.0
2009-01-14 16:30:00,72.305,72.39,71.93,71.955,2492800000.0
2009-01-14 17:00:00,71.96,72.22,71.8,71.905,2771800000.0
2009-01-14 17:30:00,71.9,71.915,71.37,71.37,3033200000.0
2009-01-14 18:00:00,71.39,71.62,71.365,71.455,2689000000.0
2009-01-14 18:30:00,71.455,72.14,71.455,72.14,2437800000.0
2009-01-14 19:00:00,72.14,72.14,71.485,71.57,1347200000.0
2009-01-14 19:30:00,71.585,71.74,71.55,71.695,1007800000.0
2009-01-14 20:00:00,71.705,71.75,71.56,71.61,1093900000.0
2009-01-14 20:30:00,71.61,71.645,71.29,71.33,1969200000.0
2009-01-14 21:00:00,71.315,71.595,71.225,71.59,1707800000.0
2009-01-14 21:30:00,71.585,71.73,71.5,71.585,1734400000.0
2009-01-14 22:00:00,71.58,71.58,71.29,71.43,1255200000.0
2009-01-14 22:30:00,71.42,71.465,71.165,71.325,1474800000.0
2009-01-14 23:00:00,71.335,71.515,71.33,71.38,861400000.0
2009-01-14 23:30:00,71.31,71.39,71.225,71.27,1228600000.0
2009-01-15 00:00:00,71.24,71.285,71.07,71.235,748000000.0
2009-01-15 00:30:00,71.235,71.45,71.185,71.22,713200000.0
2009-01-15 01:00:00,71.225,71.62,71.17,71.25,622800000.0
2009-01-15 01:30:00,71.245,71.53,71.19,71.505,1978400000.0
2009-01-15 02:00:00,71.52,71.635,71.33,71.445,1901599999.0
2009-01-15 02:30:00,71.445,71.675,71.405,71.565,1527000000.0
2009-01-15 03:00:00,71.565,71.625,71.43,71.615,1168800000.0
2009-01-15 03:30:00,71.62,71.635,71.445,71.475,1097200000.0
2009-01-15 04:00:00,71.475,71.495,71.3,71.485,1338200000.0
2009-01-15 04:30:00,71.48,71.5,71.215,71.3,1446000000.0
2009-01-15 05:00:00,71.305,71.35,71.16,71.28,892400000.0
2009-01-15 05:30:00,71.275,71.31,71.195,71.23,1644800000.0
2009-01-15 06:00:00,71.225,71.29,71.135,71.29,1652600000.0
2009-01-15 06:30:00,71.29,71.39,71.15,71.365,2157000000.0
2009-01-15 07:00:00,71.365,71.38,71.25,71.275,953600000.0
2009-01-15 07:30:00,71.29,71.405,71.23,71.405,1153600000.0
2009-01-15 08:00:00,71.4,71.455,71.32,71.365,1147000000.0
2009-01-15 08:30:00,71.37,71.625,71.25,71.5,1820400000.0
2009-01-15 09:00:00,71.5,71.515,71.3,71.395,2277200000.0
2009-01-15 09:30:00,71.395,71.405,71.195,71.26,2024200000.0
2009-01-15 10:00:00,71.265,71.525,71.24,71.265,2108600000.0
2009-01-15 10:30:00,71.27,71.305,70.82,70.82,2478000000.0
2009-01-15 11:00:00,70.82,71.11,70.785,71.01,2564400000.0
2009-01-15 11:30:00,71.01,71.435,70.99,71.305,3364399999.0
2009-01-15 12:00:00,71.295,71.535,71.215,71.365,2954800000.0
2009-01-15 12:30:00,71.37,71.53,71.28,71.48,1585400000.0
2009-01-15 13:00:00,71.48,71.575,71.4,71.525,1694000001.0
2009-01-15 13:30:00,71.525,71.74,71.49,71.595,1894400000.0
2009-01-15 14:00:00,71.6,71.68,71.455,71.575,2110400000.0
2009-01-15 14:30:00,71.57,71.635,71.265,71.495,2971500000.0
2009-01-15 15:00:00,71.5,71.605,71.265,71.375,3569400000.0
2009-01-15 15:30:00,71.375,71.76,71.34,71.595,3524400000.0
2009-01-15 16:00:00,71.605,71.83,71.435,71.615,2972400000.0
2009-01-15 16:30:00,71.62,71.675,71.05,71.12,2757200000.0
2009-01-15 17:00:00,71.115,71.22,70.705,70.82,5662000000.0
2009-01-15 17:30:00,70.82,71.19,70.63,70.87,5981400000.0
2009-01-15 18:00:00,70.88,71.135,70.645,71.025,5016200000.0
2009-01-15 18:30:00,71.02,71.19,70.835,70.945,1943400000.0
2009-01-15 19:00:00,70.93,71.05,70.745,70.885,1742800000.0
2009-01-15 19:30:00,70.88,70.945,70.605,70.92,1862200001.0
2009-01-15 20:00:00,70.92,70.92,70.745,70.85,957600000.0
2009-01-15 20:30:00,70.855,71.49,70.855,71.49,1738600002.0
2009-01-15 21:00:00,71.485,71.655,71.41,71.605,2901600001.0
2009-01-15 21:30:00,71.605,72.07,71.56,71.645,3597800001.0
2009-01-15 22:00:00,71.645,71.83,71.585,71.655,2190399999.0
2009-01-15 22:30:00,71.655,71.775,71.515,71.75,2418600001.0
2009-01-15 23:00:00,71.745,71.805,71.66,71.72,905600000.0
2009-01-15 23:30:00,71.72,71.8,71.59,71.66,937100001.0
2009-01-16 00:00:00,71.69,71.745,71.535,71.59,2431999977.0
2009-01-16 00:30:00,71.585,71.82,71.53,71.7,1232799998.0
2009-01-16 01:00:00,71.71,71.865,71.695,71.78,1089600000.0
2009-01-16 01:30:00,71.79,71.9,71.73,71.85,1026400000.0
2009-01-16 02:00:00,71.86,71.935,71.815,71.855,942599999.0
2009-01-16 02:30:00,71.855,71.995,71.775,71.965,775600000.0
2009-01-16 03:00:00,71.965,72.1,71.915,72.08,589399999.0
2009-01-16 03:30:00,72.075,72.32,72.05,72.28,1336199999.0
2009-01-16 04:00:00,72.285,72.285,72.06,72.145,1235599999.0
2009-01-16 04:30:00,72.14,72.245,72.135,72.225,541000000.0
2009-01-16 05:00:00,72.225,72.5,72.22,72.425,943199997.0
2009-01-16 05:30:00,72.425,72.55,72.365,72.49,759999998.0
2009-01-16 06:00:00,72.49,72.56,72.46,72.545,504199999.0
2009-01-16 06:30:00,72.54,72.615,72.54,72.57,536799999.0
2009-01-16 07:00:00,72.56,72.71,72.535,72.625,985599997.0
2009-01-16 07:30:00,72.63,72.695,72.505,72.63,2598599998.0
2009-01-16 08:00:00,72.645,72.65,72.535,72.555,686000000.0
2009-01-16 08:30:00,72.55,72.685,72.475,72.525,1764799999.0
2009-01-16 09:00:00,72.53,72.78,72.495,72.685,4034599997.0
2009-01-16 09:30:00,72.675,72.89,72.63,72.75,1904200000.0
2009-01-16 10:00:00,72.755,72.78,72.26,72.455,2531599999.0
2009-01-16 10:30:00,72.445,72.875,72.325,72.455,2092200000.0
2009-01-16 11:00:00,72.46,72.745,72.285,72.525,3003600000.0
2009-01-16 11:30:00,72.53,72.875,72.49,72.755,3146400000.0
2009-01-16 12:00:00,72.755,72.99,72.695,72.97,2546400001.0
2009-01-16 12:30:00,72.975,73.51,72.895,73.21,2887600000.0
2009-01-16 13:00:00,73.21,73.505,73.02,73.285,4165000000.0
2009-01-16 13:30:00,73.285,73.605,73.275,73.49,2884800000.0
2009-01-16 14:00:00,73.495,73.495,73.195,73.245,1746400000.0
2009-01-16 14:30:00,73.25,73.26,72.98,73.2,1373800000.0
2009-01-16 15:00:00,73.215,73.22,72.745,72.795,1818800000.0
2009-01-16 15:30:00,72.815,72.885,72.665,72.73,1640000000.0
2009-01-16 16:00:00,72.73,73.31,72.72,73.31,1996800000.0
2009-01-16 16:30:00,73.3,73.325,73.025,73.09,1964000000.0
2009-01-16 17:00:00,73.08,73.165,72.775,73.085,2241000000.0
2009-01-16 17:30:00,73.085,73.32,72.54,72.585,2302800000.0
2009-01-16 18:00:00,72.59,72.68,72.44,72.545,1885400000.0
2009-01-16 18:30:00,72.545,72.57,71.91,71.945,1843400000.0
2009-01-16 19:00:00,71.945,72.075,71.655,71.74,3188000000.0
2009-01-16 19:30:00,71.75,72.22,71.75,72.175,1836600000.0
2009-01-16 20:00:00,72.175,72.415,72.14,72.205,1138800000.0
2009-01-16 20:30:00,72.21,72.38,72.185,72.33,950200000.0
2009-01-16 21:00:00,72.34,72.65,72.305,72.495,1322600000.0
2009-01-16 21:30:00,72.5,72.57,72.39,72.555,1789200000.0
2009-01-16 22:00:00,72.55,72.695,72.475,72.545,1238000000.0
2009-01-16 22:30:00,72.54,72.585,72.475,72.57,871600000.0
2009-01-16 23:00:00,72.575,72.82,72.49,72.82,2660400000.0
2009-01-16 23:30:00,72.82,72.96,72.69,72.945,1484000000.0
2009-01-19 00:00:00,73.16,73.255,73.06,73.215,516400000.0
2009-01-19 00:30:00,73.21,73.485,73.16,73.45,1255000000.0
2009-01-19 01:00:00,73.455,73.72,73.41,73.6,1253600000.0
2009-01-19 01:30:00,73.605,73.685,73.545,73.57,714600000.0
2009-01-19 02:00:00,73.58,73.67,73.47,73.475,947800000.0
2009-01-19 02:30:00,73.47,73.505,73.105,73.105,886400000.0
2009-01-19 03:00:00,73.11,73.19,72.98,73.08,1692200001.0
2009-01-19 03:30:00,73.08,73.275,73.02,73.175,1256400000.0
2009-01-19 04:00:00,73.18,73.405,73.18,73.295,747200000.0
2009-01-19 04:30:00,73.295,73.425,73.275,73.405,728600000.0
2009-01-19 05:00:00,73.405,73.485,73.345,73.46,946400000.0
2009-01-19 05:30:00,73.465,73.465,73.24,73.245,1040200000.0
2009-01-19 06:00:00,73.245,73.36,73.19,73.295,1120200000.0
2009-01-19 06:30:00,73.3,73.355,73.27,73.305,882800000.0
2009-01-19 07:00:00,73.31,73.315,73.115,73.135,1236400000.0
2009-01-19 07:30:00,73.15,73.18,72.985,73.16,1406800000.0
2009-01-19 08:00:00,73.16,73.28,73.085,73.115,1347200000.0
2009-01-19 08:30:00,73.115,73.225,73.045,73.055,1092600000.0
2009-01-19 09:00:00,73.055,73.055,72.465,72.59,2515000000.0
2009-01-19 09:30:00,72.59,72.755,72.445,72.645,2829000000.0
2009-01-19 10:00:00,72.645,73.195,72.595,72.94,1795699999.0
2009-01-19 10:30:00,72.94,73.035,72.72,72.8,2406200000.0
2009-01-19 11:00:00,72.795,72.985,72.69,72.815,1711000000.0
2009-01-19 11:30:00,72.825,72.96,72.69,72.91,1164000000.0
2009-01-19 12:00:00,72.92,73.24,72.89,73.155,1511000000.0
2009-01-19 12:30:00,73.15,73.2,72.95,73.03,1132800000.0
2009-01-19 13:00:00,73.03,73.085,72.66,72.795,1880200000.0
2009-01-19 13:30:00,72.8,72.84,72.68,72.75,1066800000.0
2009-01-19 14:00:00,72.77,72.82,72.665,72.71,694200000.0
2009-01-19 14:30:00,72.695,72.695,72.44,72.45,889800000.0
2009-01-19 15:00:00,72.445,72.45,72.085,72.27,1914800000.0
2009-01-19 15:30:00,72.275,72.325,72.1,72.315,1090200000.0
2009-01-19 16:00:00,72.315,72.325,71.925,72.03,1109600000.0
2009-01-19 16:30:00,72.01,72.11,71.825,71.845,1643000000.0
2009-01-19 17:00:00,71.85,71.96,71.745,71.9,1165400000.0
2009-01-19 17:30:00,71.905,72.08,71.88,72.05,854400000.0
2009-01-19 18:00:00,72.045,72.05,71.925,72.035,944400000.0
2009-01-19 18:30:00,72.03,72.245,71.985,72.18,1191200000.0
2009-01-19 19:00:00,72.185,72.335,72.175,72.33,731200000.0
2009-01-19 19:30:00,72.33,72.405,72.295,72.36,694400000.0
2009-01-19 20:00:00,72.37,72.46,72.265,72.315,1266200003.0
2009-01-19 20:30:00,72.31,72.4,72.29,72.36,281400000.0
2009-01-19 21:00:00,72.375,72.475,72.32,72.32,1243000000.0
2009-01-19 21:30:00,72.325,72.52,72.31,72.48,502000004.0
2009-01-19 22:00:00,72.485,72.5,72.405,72.48,592400000.0
2009-01-19 22:30:00,72.475,72.495,72.26,72.32,387600000.0
2009-01-19 23:00:00,72.25,72.35,72.235,72.305,521000000.0
2009-01-19 23:30:00,72.3,72.34,72.23,72.25,526600000.0
2009-01-20 00:00:00,72.18,72.255,72.14,72.22,396600000.0
2009-01-20 00:30:00,72.24,72.26,72.12,72.18,294400000.0
2009-01-20 01:00:00,72.19,72.265,72.095,72.235,591400000.0
2009-01-20 01:30:00,72.235,72.315,71.9,72.23,593800000.0
2009-01-20 02:00:00,72.245,72.285,72.035,72.07,1601600000.0
2009-01-20 02:30:00,72.07,72.09,71.795,71.905,1769000000.0
2009-01-20 03:00:00,71.9,71.95,71.84,71.875,850200000.0
2009-01-20 03:30:00,71.88,71.915,71.83,71.88,881600000.0
2009-01-20 04:00:00,71.875,71.925,71.83,71.885,689800000.0
2009-01-20 04:30:00,71.88,71.93,71.835,71.91,355600000.0
2009-01-20 05:00:00,71.91,71.94,71.75,71.835,534400000.0
2009-01-20 05:30:00,71.83,71.865,71.51,71.835,269000000.0
2009-01-20 06:00:00,71.83,71.865,71.53,71.54,783200000.0
2009-01-20 06:30:00,71.545,71.655,71.46,71.52,2425400000.0
2009-01-20 07:00:00,71.525,71.595,71.435,71.49,1223600000.0
2009-01-20 07:30:00,71.495,71.84,71.405,71.73,1665800000.0
2009-01-20 08:00:00,71.725,72.01,71.72,71.88,2712300001.0
2009-01-20 08:30:00,71.88,72.1,71.81,71.955,2297600000.0
2009-01-20 09:00:00,71.96,71.96,71.48,71.575,2472800000.0
2009-01-20 09:30:00,71.575,71.825,71.565,71.585,2545000000.0
2009-01-20 10:00:00,71.58,71.975,71.58,71.9,2010600000.0
2009-01-20 10:30:00,71.9,72.275,71.86,72.04,2016600000.0
2009-01-20 11:00:00,72.03,72.42,72.005,72.335,3015400000.0
2009-01-20 11:30:00,72.33,72.505,72.13,72.145,1697600000.0
2009-01-20 12:00:00,72.14,72.33,71.885,71.97,2633400000.0
2009-01-20 12:30:00,71.97,72.025,71.565,71.68,1459000000.0
2009-01-20 13:00:00,71.675,71.7,71.475,71.49,1861000000.0
2009-01-20 13:30:00,71.485,71.49,71.31,71.375,1546400000.0
2009-01-20 14:00:00,71.37,71.555,71.295,71.365,1279800000.0
2009-01-20 14:30:00,71.38,71.48,71.29,71.48,1510200000.0
2009-01-20 15:00:00,71.485,71.505,71.325,71.48,1297000000.0
2009-01-20 15:30:00,71.46,71.59,71.32,71.355,1701900000.0
2009-01-20 16:00:00,71.35,71.955,71.23,71.955,2637399998.0
2009-01-20 16:30:00,71.955,72.02,71.275,71.37,2733800000.0
2009-01-20 17:00:00,71.365,71.56,71.225,71.495,2518000000.0
2009-01-20 17:30:00,71.49,71.63,71.415,71.54,1801600000.0
2009-01-20 18:00:00,71.525,71.575,71.35,71.515,2060600001.0
2009-01-20 18:30:00,71.51,71.685,71.45,71.54,1775399999.0
2009-01-20 19:00:00,71.545,71.625,71.275,71.285,1183400000.0
2009-01-20 19:30:00,71.28,71.535,71.17,71.355,2290599999.0
2009-01-20 20:00:00,71.355,71.385,71.14,71.325,1488800001.0
2009-01-20 20:30:00,71.325,71.405,71.13,71.135,1509200000.0
2009-01-20 21:00:00,71.13,71.245,70.955,71.1,1617600000.0
2009-01-20 21:30:00,71.095,71.11,70.855,70.985,1406800000.0
2009-01-20 22:00:00,70.98,71.02,70.765,70.975,1221800000.0
2009-01-20 22:30:00,70.96,71.04,70.75,70.8,996600000.0
2009-01-20 23:00:00,70.83,71.045,70.74,70.955,980000000.0
2009-01-20 23:30:00,70.955,70.975,70.78,70.815,782600000.0
2009-01-21 00:00:00,70.84,70.86,70.735,70.82,476400000.0
2009-01-21 00:30:00,70.82,70.86,70.78,70.85,488000000.0
2009-01-21 01:00:00,70.85,70.915,70.775,70.91,751000000.0
2009-01-21 01:30:00,70.905,71.015,70.84,70.93,435600000.0
2009-01-21 02:00:00,70.945,70.99,70.83,70.85,949600000.0
2009-01-21 02:30:00,70.845,71.045,70.825,70.96,1511200000.0
2009-01-21 03:00:00,70.96,71.03,70.94,71.015,1023800000.0
2009-01-21 03:30:00,71.015,71.255,70.965,71.2,736600000.0
2009-01-21 04:00:00,71.2,71.36,71.165,71.285,637400000.0
2009-01-21 04:30:00,71.295,71.435,71.29,71.375,663200000.0
2009-01-21 05:00:00,71.38,71.435,71.32,71.41,737400000.0
2009-01-21 05:30:00,71.405,71.46,71.04,71.06,474000000.0
2009-01-21 06:00:00,71.38,71.395,71.08,71.38,557000000.0
2009-01-21 06:30:00,71.385,71.395,71.045,71.085,1070000000.0
2009-01-21 07:00:00,71.08,71.21,71.06,71.21,509600000.0
2009-01-21 07:30:00,71.205,71.31,71.145,71.26,768200000.0
2009-01-21 08:00:00,71.26,71.28,71.06,71.115,1363200000.0
2009-01-21 08:30:00,71.115,71.14,70.815,70.87,1689600000.0
2009-01-21 09:00:00,70.865,70.975,70.805,70.95,1488000000.0
2009-01-21 09:30:00,70.95,71.035,70.845,70.88,1677600000.0
2009-01-21 10:00:00,70.875,70.88,70.465,70.49,2554000000.0
2009-01-21 10:30:00,70.475,71.075,70.45,71.05,2363200000.0
2009-01-21 11:00:00,71.05,71.105,70.82,71.045,3183400000.0
2009-01-21 11:30:00,71.045,71.18,70.935,70.955,1878600000.0
2009-01-21 12:00:00,70.955,71.39,70.93,71.24,1481000000.0
2009-01-21 12:30:00,71.26,71.35,71.12,71.2,2035600001.0
2009-01-21 13:00:00,71.195,71.265,70.975,71.26,2272800000.0
2009-01-21 13:30:00,71.255,71.28,71.09,71.255,2148000000.0
2009-01-21 14:00:00,71.25,71.335,71.1,71.205,1785800000.0
2009-01-21 14:30:00,71.185,71.225,71.06,71.07,930000000.0
2009-01-21 15:00:00,71.065,71.225,70.94,71.175,964200000.0
2009-01-21 15:30:00,71.17,71.26,71.03,71.085,908600000.0
2009-01-21 16:00:00,71.09,71.32,71.04,71.305,1160799999.0
2009-01-21 16:30:00,71.3,71.485,71.2,71.45,1425000000.0
2009-01-21 17:00:00,71.455,71.485,70.42,70.47,2957399999.0
2009-01-21 17:30:00,70.47,70.555,68.79,68.84,3049400000.0
2009-01-21 18:00:00,68.845,69.08,68.37,68.76,3337000001.0
2009-01-21 18:30:00,68.76,69.47,68.76,68.875,2665600000.0
2009-01-21 19:00:00,68.875,69.32,68.69,69.165,2934200000.0
2009-01-21 19:30:00,69.165,69.49,69.125,69.49,2560200000.0
2009-01-21 20:00:00,69.485,69.69,69.325,69.55,1125400000.0
2009-01-21 20:30:00,69.555,69.89,69.535,69.82,1824400000.0
2009-01-21 21:00:00,69.825,70.155,69.685,70.155,1866000000.0
2009-01-21 21:30:00,70.16,70.7,70.16,70.69,1749800000.0
2009-01-21 22:00:00,70.68,71.12,70.55,70.675,2527500000.0
2009-01-21 22:30:00,70.67,71.22,70.565,71.205,4269800000.0
2009-01-21 23:00:00,71.205,71.285,71.075,71.185,2348800000.0
2009-01-21 23:30:00,71.17,71.27,71.025,71.27,2077200000.0
2009-01-22 00:00:00,71.255,71.255,70.87,71.105,2973999999.0
2009-01-22 00:30:00,71.105,71.16,71.02,71.12,1269000000.0
2009-01-22 01:00:00,71.125,71.175,70.765,70.79,1303200000.0
2009-01-22 01:30:00,70.79,70.9,70.555,70.62,3393200000.0
2009-01-22 02:00:00,70.625,70.7,70.235,70.615,2325200000.0
2009-01-22 02:30:00,70.615,70.625,70.355,70.48,1713400000.0
2009-01-22 03:00:00,70.485,70.525,70.215,70.3,1467800000.0
2009-01-22 03:30:00,70.295,70.945,70.255,70.93,5883799999.0
2009-01-22 04:00:00,70.93,71.13,70.74,70.765,9760199999.0
2009-01-22 04:30:00,70.765,70.815,70.48,70.72,5096799999.0
2009-01-22 05:00:00,70.72,70.745,70.62,70.62,4167799998.0
2009-01-22 05:30:00,70.625,70.725,70.585,70.65,4135200000.0
2009-01-22 06:00:00,70.66,70.93,70.64,70.765,2902100000.0
2009-01-22 06:30:00,70.765,70.865,70.715,70.765,1139800000.0
2009-01-22 07:00:00,70.765,70.915,70.72,70.83,908200000.0
2009-01-22 07:30:00,70.82,70.91,70.81,70.87,591800000.0
2009-01-22 08:00:00,70.87,71.005,70.65,70.98,2910800000.0
2009-01-22 08:30:00,70.985,71.095,70.915,70.985,2464200000.0
2009-01-22 09:00:00,70.98,70.985,70.54,70.73,10787400000.0
2009-01-22 09:30:00,70.73,70.885,70.54,70.87,6273200001.0
2009-01-22 10:00:00,70.86,70.965,70.49,70.515,2890400000.0
2009-01-22 10:30:00,70.52,70.875,70.49,70.695,4626600000.0
2009-01-22 11:00:00,70.695,71.055,70.65,70.89,5407400001.0
2009-01-22 11:30:00,70.89,70.96,70.8,70.935,2886500000.0
2009-01-22 12:00:00,70.93,70.945,70.645,70.78,3106200001.0
2009-01-22 12:30:00,70.775,70.85,70.575,70.6,2812200003.0
2009-01-22 13:00:00,70.59,70.7,70.33,70.465,6403000008.0
2009-01-22 13:30:00,70.465,70.53,70.35,70.355,2384799999.0
2009-01-22 14:00:00,70.34,70.55,70.33,70.515,1401600001.0
2009-01-22 14:30:00,70.51,70.555,70.25,70.265,1501000001.0
2009-01-22 15:00:00,70.265,70.3,69.575,69.575,2487900000.0
2009-01-22 15:30:00,69.515,69.63,69.26,69.58,2067000001.0
2009-01-22 16:00:00,69.585,69.7,69.275,69.54,2394600000.0
2009-01-22 16:30:00,69.545,70.195,69.47,70.125,2480400000.0
2009-01-22 17:00:00,70.115,70.375,70.02,70.165,1979600000.0
2009-01-22 17:30:00,70.16,70.285,70.095,70.185,1668600000.0
2009-01-22 18:00:00,70.19,70.66,69.79,70.455,1984400000.0
2009-01-22 18:30:00,70.45,70.465,69.905,70.185,2415400001.0
2009-01-22 19:00:00,70.19,70.46,70.165,70.415,1643200000.0
2009-01-22 19:30:00,70.4,70.795,70.305,70.62,1930800000.0
2009-01-22 20:00:00,70.62,70.725,70.43,70.675,1307800000.0
2009-01-22 20:30:00,70.675,70.795,70.525,70.795,1050400000.0
2009-01-22 21:00:00,70.8,71.2,70.755,71.06,2443400000.0
2009-01-22 21:30:00,71.055,71.28,70.905,71.06,1553200000.0
2009-01-22 22:00:00,71.065,71.09,70.695,70.82,1460400000.0
2009-01-22 22:30:00,70.82,70.88,70.55,70.74,1587000000.0
2009-01-22 23:00:00,70.735,70.87,70.685,70.81,691000000.0
2009-01-22 23:30:00,70.8,70.93,70.75,70.835,681600000.0
2009-01-23 00:00:00,70.82,71.065,70.82,70.855,626200000.0
2009-01-23 00:30:00,70.86,71.13,70.815,71.12,683400000.0
2009-01-23 01:00:00,70.935,71.06,70.825,70.93,851200000.0
2009-01-23 01:30:00,70.92,71.135,70.885,71.105,1027000000.0
2009-01-23 02:00:00,71.12,71.2,71.025,71.06,822600000.0
2009-01-23 02:30:00,71.055,71.115,71.015,71.015,947600000.0
2009-01-23 03:00:00,71.045,71.07,70.835,70.875,1479600000.0
2009-01-23 03:30:00,70.885,71.0,70.835,70.905,623400000.0
2009-01-23 04:00:00,70.9,70.91,70.765,70.815,1448200000.0
2009-01-23 04:30:00,70.815,70.855,70.74,70.75,933200000.0
2009-01-23 05:00:00,70.74,70.945,70.725,70.79,1376400000.0
2009-01-23 05:30:00,70.79,70.865,70.74,70.805,880800000.0
2009-01-23 06:00:00,70.805,70.815,70.615,70.67,1607600000.0
2009-01-23 06:30:00,70.67,70.69,70.455,70.49,1188200000.0
2009-01-23 07:00:00,70.485,70.53,70.41,70.505,1221000000.0
2009-01-23 07:30:00,70.51,70.57,70.39,70.445,1232200000.0
2009-01-23 08:00:00,70.44,70.455,70.26,70.375,1037000000.0
2009-01-23 08:30:00,70.38,70.555,70.375,70.545,865400000.0
2009-01-23 09:00:00,70.545,70.64,70.41,70.45,1811600000.0
2009-01-23 09:30:00,70.435,70.495,70.22,70.26,1960600000.0
2009-01-23 10:00:00,70.255,70.27,69.945,70.125,1894400000.0
2009-01-23 10:30:00,70.12,70.315,70.055,70.15,2461000000.0
2009-01-23 11:00:00,70.155,70.2,69.91,69.95,1705600000.0
2009-01-23 11:30:00,69.95,70.035,69.705,69.765,2047800000.0
2009-01-23 12:00:00,69.765,69.925,69.675,69.81,2191900000.0
2009-01-23 12:30:00,69.8,69.905,69.725,69.83,1641600000.0
2009-01-23 13:00:00,69.83,70.06,69.685,69.97,2781400000.0
2009-01-23 13:30:00,69.97,70.175,69.915,70.065,2524800000.0
2009-01-23 14:00:00,70.065,70.27,69.885,70.205,1031000000.0
2009-01-23 14:30:00,70.19,70.565,70.11,70.5,1200300000.0
2009-01-23 15:00:00,70.495,70.68,70.3,70.335,1753600000.0
2009-01-23 15:30:00,70.35,70.45,70.225,70.335,1582200000.0
2009-01-23 16:00:00,70.33,70.71,70.305,70.49,1641600000.0
2009-01-23 16:30:00,70.495,71.085,70.3,70.875,1970800000.0
2009-01-23 17:00:00,70.865,71.55,70.84,71.55,2072200000.0
2009-01-23 17:30:00,71.545,71.74,71.42,71.555,2070000000.0
2009-01-23 18:00:00,71.57,72.015,71.455,71.785,1781800000.0
2009-01-23 18:30:00,71.795,71.82,70.965,71.08,1982000000.0
2009-01-23 19:00:00,71.085,71.64,71.06,71.525,1881400000.0
2009-01-23 19:30:00,71.525,71.675,71.42,71.49,1136000000.0
2009-01-23 20:00:00,71.495,71.995,71.47,71.79,1387800000.0
2009-01-23 20:30:00,71.79,72.36,71.725,72.36,1732800000.0
2009-01-23 21:00:00,72.365,72.5,71.955,72.165,2429600000.0
2009-01-23 21:30:00,72.175,72.18,71.925,71.93,1534000000.0
2009-01-23 22:00:00,71.935,72.025,71.77,71.855,1234400000.0
2009-01-23 22:30:00,71.855,72.165,71.785,72.135,1133800000.0
2009-01-23 23:00:00,72.14,72.15,71.885,71.965,1138399999.0
2009-01-23 23:30:00,71.965,72.115,71.965,72.06,1836800000.0
2009-01-26 00:00:00,71.63,71.94,71.31,71.7,126400000.0
2009-01-26 00:30:00,71.7,71.755,71.52,71.6,2150600000.0
2009-01-26 01:00:00,71.6,71.615,71.275,71.315,1424200000.0
2009-01-26 01:30:00,71.315,71.83,71.255,71.4,1501600000.0
2009-01-26 02:00:00,71.4,71.575,71.38,71.485,3692600000.0
2009-01-26 02:30:00,71.485,71.8,71.48,71.75,4801000000.0
2009-01-26 03:00:00,71.755,71.87,71.64,71.825,2569400000.0
2009-01-26 03:30:00,71.825,71.97,71.725,71.95,2199600000.0
2009-01-26 04:00:00,71.95,72.1,71.925,72.045,2522000000.0
2009-01-26 04:30:00,72.045,72.16,72.0,72.15,3032600000.0
2009-01-26 05:00:00,72.155,72.235,72.085,72.14,1558000002.0
2009-01-26 05:30:00,72.14,72.36,72.125,72.235,1626600000.0
2009-01-26 06:00:00,72.255,72.395,72.2,72.235,465200000.0
2009-01-26 06:30:00,72.235,72.4,72.195,72.27,608600000.0
2009-01-26 07:00:00,72.26,72.475,72.235,72.34,1713800000.0
2009-01-26 07:30:00,72.325,72.36,71.955,72.025,3607600000.0
2009-01-26 08:00:00,72.015,72.075,71.835,71.89,2773600001.0
2009-01-26 08:30:00,71.9,71.945,71.755,71.785,1969000000.0
2009-01-26 09:00:00,71.79,71.88,71.6,71.665,4021800000.0
2009-01-26 09:30:00,71.665,71.885,71.585,71.63,5310400001.0
2009-01-26 10:00:00,71.625,72.41,71.62,72.305,4184600000.0
2009-01-26 10:30:00,72.3,72.74,72.24,72.595,3202000000.0
2009-01-26 11:00:00,72.59,72.975,72.525,72.74,2577200000.0
2009-01-26 11:30:00,72.745,72.835,72.645,72.695,1411400000.0
2009-01-26 12:00:00,72.7,73.03,72.585,73.01,2319600000.0
2009-01-26 12:30:00,73.01,73.41,73.01,73.36,2154200000.0
2009-01-26 13:00:00,73.37,73.44,72.94,73.055,1677600000.0
2009-01-26 13:30:00,73.055,73.22,73.05,73.19,1403200000.0
2009-01-26 14:00:00,73.195,73.235,72.945,72.98,1753600000.0
2009-01-26 14:30:00,72.98,72.99,72.76,72.95,2154600000.0
2009-01-26 15:00:00,72.945,72.995,72.49,72.635,2923400000.0
2009-01-26 15:30:00,72.63,73.035,72.58,72.98,2531800000.0
2009-01-26 16:00:00,72.975,73.26,72.85,73.205,2553400000.0
2009-01-26 16:30:00,73.21,73.315,72.98,73.185,2660800000.0
2009-01-26 17:00:00,73.185,73.745,73.185,73.715,3039300000.0
2009-01-26 17:30:00,73.725,73.795,73.215,73.55,2241800000.0
2009-01-26 18:00:00,73.515,73.585,73.115,73.15,1583800000.0
2009-01-26 18:30:00,73.15,73.165,72.875,73.095,1575400000.0
2009-01-26 19:00:00,73.095,73.195,72.93,72.99,937400000.0
2009-01-26 19:30:00,73.0,73.025,72.645,72.655,1410200000.0
2009-01-26 20:00:00,72.655,72.85,72.54,72.74,1563400000.0
2009-01-26 20:30:00,72.745,72.765,72.55,72.555,1156400000.0
2009-01-26 21:00:00,72.56,72.615,72.415,72.525,1530599999.0
2009-01-26 21:30:00,72.52,72.655,72.45,72.6,1108200000.0
2009-01-26 22:00:00,72.605,72.945,72.6,72.895,1424000000.0
2009-01-26 22:30:00,72.895,72.91,72.625,72.715,1106800000.0
2009-01-26 23:00:00,72.715,72.83,72.66,72.725,728200000.0
2009-01-26 23:30:00,72.725,72.845,72.64,72.845,553600000.0
2009-01-27 00:00:00,72.89,72.9,72.49,72.77,668000000.0
2009-01-27 00:30:00,72.76,72.99,72.74,72.85,563400000.0
2009-01-27 01:00:00,72.875,72.9,72.775,72.875,1085400000.0
2009-01-27 01:30:00,72.875,73.03,72.87,72.94,833800000.0
2009-01-27 02:00:00,72.94,73.09,72.905,73.005,1452000000.0
2009-01-27 02:30:00,73.01,73.035,72.84,72.87,1012800000.0
2009-01-27 03:00:00,72.875,72.88,72.775,72.815,1034600000.0
2009-01-27 03:30:00,72.815,72.905,72.71,72.86,1224300000.0
2009-01-27 04:00:00,72.865,72.915,72.85,72.885,640400000.0
2009-01-27 04:30:00,72.885,73.43,72.855,73.415,2051600000.0
2009-01-27 05:00:00,73.415,73.42,73.18,73.3,1303000000.0
2009-01-27 05:30:00,73.305,73.455,73.01,73.135,2056800000.0
2009-01-27 06:00:00,73.125,73.275,73.04,73.19,1601800000.0
2009-01-27 06:30:00,73.185,73.21,72.88,72.935,2311600000.0
2009-01-27 07:00:00,72.94,73.065,72.91,73.01,1487600000.0
2009-01-27 07:30:00,73.01,73.15,72.995,73.075,753800000.0
2009-01-27 08:00:00,73.075,73.2,72.92,73.02,2769200000.0
2009-01-27 08:30:00,73.015,73.045,72.875,73.03,2861600000.0
2009-01-27 09:00:00,73.03,73.635,72.91,73.555,7740099999.0
2009-01-27 09:30:00,73.545,73.875,73.46,73.795,8934300009.0
2009-01-27 10:00:00,73.79,73.835,73.5,73.765,7860400004.0
2009-01-27 10:30:00,73.765,73.81,73.445,73.535,4846000002.0
2009-01-27 11:00:00,73.525,73.695,73.335,73.645,7007400001.0
2009-01-27 11:30:00,73.65,73.715,73.105,73.225,3505200000.0
2009-01-27 12:00:00,73.22,73.31,72.855,72.93,3568300000.0
2009-01-27 12:30:00,72.935,73.01,72.675,72.94,2694200000.0
2009-01-27 13:00:00,72.945,73.085,72.465,72.495,3096200000.0
2009-01-27 13:30:00,72.49,72.82,72.485,72.8,2464200000.0
2009-01-27 14:00:00,72.79,72.795,72.475,72.575,2007600000.0
2009-01-27 14:30:00,72.575,72.655,72.44,72.625,1642400000.0
2009-01-27 15:00:00,72.64,72.805,72.49,72.54,2099499999.0
2009-01-27 15:30:00,72.535,72.815,72.535,72.795,1314600000.0
2009-01-27 16:00:00,72.8,72.86,72.525,72.56,1954000000.0
2009-01-27 16:30:00,72.565,72.77,72.5,72.645,1895200000.0
2009-01-27 17:00:00,72.655,72.655,71.855,72.145,2656700000.0
2009-01-27 17:30:00,72.14,72.365,71.895,72.365,2039800000.0
2009-01-27 18:00:00,72.38,72.655,72.26,72.28,1990600000.0
2009-01-27 18:30:00,72.295,72.435,72.07,72.355,1733200000.0
2009-01-27 19:00:00,72.355,72.885,72.355,72.88,1731800000.0
2009-01-27 19:30:00,72.875,72.925,72.5,72.59,1386800000.0
2009-01-27 20:00:00,72.59,72.65,72.345,72.48,1771400000.0
2009-01-27 20:30:00,72.48,72.575,72.28,72.3,1633800000.0
2009-01-27 21:00:00,72.295,72.49,72.135,72.32,2080600000.0
2009-01-27 21:30:00,72.335,72.56,72.24,72.445,1235000000.0
2009-01-27 22:00:00,72.44,72.755,72.44,72.67,1149400000.0
2009-01-27 22:30:00,72.675,72.71,72.575,72.58,722200000.0
2009-01-27 23:00:00,72.58,72.6,72.34,72.35,1049000000.0
2009-01-27 23:30:00,72.365,72.41,72.265,72.275,1299800000.0
2009-01-28 00:00:00,72.75,72.83,72.215,72.62,1034200000.0
2009-01-28 00:30:00,72.62,72.79,72.585,72.75,1724200000.0
2009-01-28 01:00:00,72.755,72.89,72.66,72.66,2167200000.0
2009-01-28 01:30:00,72.66,72.965,72.66,72.905,2226000000.0
2009-01-28 02:00:00,72.905,73.005,72.83,72.87,3128000000.0
2009-01-28 02:30:00,72.865,72.895,72.42,72.56,6228600001.0
2009-01-28 03:00:00,72.555,72.585,72.365,72.47,3987200000.0
2009-01-28 03:30:00,72.47,72.54,72.435,72.54,2418400000.0
2009-01-28 04:00:00,72.54,72.625,72.405,72.59,3115199998.0
2009-01-28 04:30:00,72.585,72.725,72.505,72.61,2869400000.0
2009-01-28 05:00:00,72.61,72.61,72.475,72.545,1235800000.0
2009-01-28 05:30:00,72.55,72.69,72.51,72.535,2450200000.0
2009-01-28 06:00:00,72.54,72.62,72.475,72.58,1820800000.0
2009-01-28 06:30:00,72.58,72.77,72.565,72.66,2780600000.0
2009-01-28 07:00:00,72.66,72.685,72.515,72.615,2756400000.0
2009-01-28 07:30:00,72.61,72.74,72.59,72.715,1861800000.0
2009-01-28 08:00:00,72.71,72.735,72.605,72.695,2149200000.0
2009-01-28 08:30:00,72.695,72.9,72.58,72.58,1433000000.0
2009-01-28 09:00:00,72.58,72.82,72.265,72.555,2810200000.0
2009-01-28 09:30:00,72.55,72.955,72.415,72.88,3408000000.0
2009-01-28 10:00:00,72.88,73.085,72.675,73.01,3454800000.0
2009-01-28 10:30:00,73.01,73.065,72.775,72.94,3560800000.0
2009-01-28 11:00:00,72.905,73.1,72.78,72.95,2971000000.0
2009-01-28 11:30:00,72.94,73.3,72.86,73.24,2484200000.0
2009-01-28 12:00:00,73.24,73.245,72.875,72.915,3119800000.0
2009-01-28 12:30:00,72.925,73.03,72.83,72.95,2068800000.0
2009-01-28 13:00:00,72.95,73.14,72.92,72.99,2201400000.0
2009-01-28 13:30:00,72.99,73.16,72.99,73.04,1443600000.0
2009-01-28 14:00:00,73.045,73.175,73.0,73.05,1172800000.0
2009-01-28 14:30:00,73.045,73.35,73.03,73.265,1375800000.0
2009-01-28 15:00:00,73.265,73.565,73.15,73.515,1682000000.0
2009-01-28 15:30:00,73.515,74.315,73.475,74.175,2531500000.0
2009-01-28 16:00:00,74.185,74.2,73.875,73.91,1880400000.0
2009-01-28 16:30:00,73.91,74.05,73.79,73.865,1912800002.0
2009-01-28 17:00:00,73.87,74.185,73.81,74.18,1711200000.0
2009-01-28 17:30:00,74.185,74.52,74.09,74.19,2466000000.0
2009-01-28 18:00:00,74.195,74.275,73.995,74.21,2174600000.0
2009-01-28 18:30:00,74.215,74.395,74.105,74.28,1814100001.0
2009-01-28 19:00:00,74.265,74.315,74.115,74.23,905400000.0
2009-01-28 19:30:00,74.23,74.35,74.165,74.185,778400000.0
2009-01-28 20:00:00,74.175,74.34,74.09,74.265,1408600000.0
2009-01-28 20:30:00,74.265,74.465,74.25,74.365,2559200000.0
2009-01-28 21:00:00,74.365,74.85,74.215,74.54,4517200000.0
2009-01-28 21:30:00,74.54,74.575,74.16,74.445,3095600000.0
2009-01-28 22:00:00,74.445,74.5,73.96,73.975,3770999999.0
2009-01-28 22:30:00,73.97,74.33,73.955,74.295,1351400000.0
2009-01-28 23:00:00,74.295,74.55,74.23,74.415,1165800000.0
2009-01-28 23:30:00,74.43,74.7,74.4,74.535,723200000.0
2009-01-29 00:00:00,74.59,74.655,74.42,74.55,655700000.0
2009-01-29 00:30:00,74.55,74.74,74.46,74.605,1462000000.0
2009-01-29 01:00:00,74.605,74.655,74.445,74.605,1991800000.0
2009-01-29 01:30:00,74.605,74.605,74.425,74.51,2697400000.0
2009-01-29 02:00:00,74.505,74.645,74.465,74.565,2868400000.0
2009-01-29 02:30:00,74.565,74.57,74.225,74.27,3999800000.0
2009-01-29 03:00:00,74.275,74.32,73.975,74.0,4698999997.0
2009-01-29 03:30:00,74.0,74.26,73.985,74.23,3233800000.0
2009-01-29 04:00:00,74.225,74.23,73.95,73.965,1774600000.0
2009-01-29 04:30:00,73.97,73.985,73.865,73.94,1143800000.0
2009-01-29 05:00:00,73.94,74.165,73.925,74.05,1371400000.0
2009-01-29 05:30:00,74.08,74.115,73.84,73.84,1116000000.0
2009-01-29 06:00:00,73.85,73.935,73.675,73.72,2488200000.0
2009-01-29 06:30:00,73.72,73.77,73.495,73.525,3315600000.0
2009-01-29 07:00:00,73.525,73.855,73.505,73.85,3002800000.0
2009-01-29 07:30:00,73.85,73.87,73.64,73.775,3400400000.0
2009-01-29 08:00:00,73.795,73.825,73.685,73.705,2432400000.0
2009-01-29 08:30:00,73.71,73.76,73.65,73.675,1494000000.0
2009-01-29 09:00:00,73.685,73.77,73.635,73.715,3145200000.0
2009-01-29 09:30:00,73.71,73.945,73.685,73.915,5317400000.0
2009-01-29 10:00:00,73.915,74.055,73.695,73.79,5598199999.0
2009-01-29 10:30:00,73.79,73.84,73.67,73.71,3795800000.0
2009-01-29 11:00:00,73.73,73.79,73.655,73.715,3185399999.0
2009-01-29 11:30:00,73.715,73.795,73.615,73.64,2959000000.0
2009-01-29 12:00:00,73.645,73.82,73.615,73.775,2793400000.0
2009-01-29 12:30:00,73.78,73.78,73.52,73.555,2790600000.0
2009-01-29 13:00:00,73.56,73.885,73.49,73.83,2674000000.0
2009-01-29 13:30:00,73.835,73.9,73.74,73.86,1346600000.0
2009-01-29 14:00:00,73.87,73.955,73.75,73.87,1536000000.0
2009-01-29 14:30:00,73.86,74.08,73.76,73.945,2671400000.0
2009-01-29 15:00:00,73.935,73.975,73.875,73.89,1650000000.0
2009-01-29 15:30:00,73.835,74.08,73.655,73.925,2780099999.0
2009-01-29 16:00:00,73.92,74.0,73.835,73.985,1295800000.0
2009-01-29 16:30:00,73.97,73.99,73.59,73.605,1905400000.0
2009-01-29 17:00:00,73.59,73.905,73.505,73.89,1987000000.0
2009-01-29 17:30:00,73.88,74.0,73.675,73.995,1562000000.0
2009-01-29 18:00:00,73.975,73.975,73.515,73.52,2383600000.0
2009-01-29 18:30:00,73.52,73.79,73.51,73.645,1808800000.0
2009-01-29 19:00:00,73.65,73.765,73.545,73.665,1327400000.0
2009-01-29 19:30:00,73.68,73.69,73.315,73.315,872800000.0
2009-01-29 20:00:00,73.32,73.665,73.205,73.635,1147800000.0
2009-01-29 20:30:00,73.64,73.68,73.325,73.44,1298800000.0
2009-01-29 21:00:00,73.44,73.615,73.23,73.335,1006800000.0
2009-01-29 21:30:00,73.33,73.58,73.31,73.465,1430000000.0
2009-01-29 22:00:00,73.455,73.61,73.425,73.535,1411200000.0
2009-01-29 22:30:00,73.53,73.54,73.34,73.46,768200000.0
2009-01-29 23:00:00,73.425,73.51,73.405,73.495,425200000.0
2009-01-29 23:30:00,73.495,73.515,73.33,73.36,922200000.0
2009-01-30 00:00:00,73.39,73.48,73.3,73.46,804800000.0
2009-01-30 00:30:00,73.46,73.495,73.385,73.385,1133000000.0
2009-01-30 01:00:00,73.395,73.48,73.295,73.375,1572800000.0
2009-01-30 01:30:00,73.38,73.435,73.11,73.4,1175600000.0
2009-01-30 02:00:00,73.395,73.445,73.035,73.14,2422400000.0
2009-01-30 02:30:00,73.14,73.15,72.915,72.955,2853800000.0
2009-01-30 03:00:00,72.955,72.975,72.695,72.775,2044400000.0
2009-01-30 03:30:00,72.775,73.005,72.75,72.955,1713200000.0
2009-01-30 04:00:00,72.95,72.95,72.825,72.88,1689800000.0
2009-01-30 04:30:00,72.87,73.0,72.83,72.96,1017000000.0
2009-01-30 05:00:00,72.955,72.975,72.68,72.885,456000000.0
2009-01-30 05:30:00,72.88,72.895,72.64,72.68,1773200000.0
2009-01-30 06:00:00,72.68,72.725,72.57,72.71,1938800000.0
2009-01-30 06:30:00,72.71,72.86,72.695,72.73,1284400000.0
2009-01-30 07:00:00,72.735,72.76,72.59,72.71,1539600000.0
2009-01-30 07:30:00,72.71,72.86,72.705,72.845,971800000.0
2009-01-30 08:00:00,72.85,72.87,72.73,72.85,2526200000.0
2009-01-30 08:30:00,72.84,72.99,72.79,72.975,1470600000.0
2009-01-30 09:00:00,72.975,73.22,72.83,72.86,3626600000.0
2009-01-30 09:30:00,72.86,72.985,72.795,72.945,2649500000.0
2009-01-30 10:00:00,72.945,73.155,72.58,72.64,3442600000.0
2009-01-30 10:30:00,72.655,72.795,72.52,72.54,2772000000.0
2009-01-30 11:00:00,72.535,72.74,72.51,72.64,3104800000.0
2009-01-30 11:30:00,72.64,72.685,72.505,72.555,3472400000.0
2009-01-30 12:00:00,72.555,72.695,72.485,72.67,3041600000.0
2009-01-30 12:30:00,72.665,72.835,72.575,72.795,2420000000.0
2009-01-30 13:00:00,72.805,72.835,72.625,72.665,2563800000.0
2009-01-30 13:30:00,72.675,72.835,72.54,72.54,3091800000.0
2009-01-30 14:00:00,72.555,72.735,72.475,72.58,3637800000.0
2009-01-30 14:30:00,72.585,72.6,72.28,72.305,1983000000.0
2009-01-30 15:00:00,72.3,72.43,72.13,72.13,3426600000.0
2009-01-30 15:30:00,72.16,72.605,72.16,72.575,2903800000.0
2009-01-30 16:00:00,72.575,72.645,72.355,72.485,1967400000.0
2009-01-30 16:30:00,72.49,72.815,72.425,72.58,2535000000.0
2009-01-30 17:00:00,72.575,72.625,72.415,72.575,2276800000.0
2009-01-30 17:30:00,72.57,72.59,72.35,72.405,2587000000.0
2009-01-30 18:00:00,72.405,72.78,72.295,72.39,2613200000.0
2009-01-30 18:30:00,72.385,72.67,72.3,72.645,1511600000.0
2009-01-30 19:00:00,72.645,72.905,72.54,72.87,1151400000.0
2009-01-30 19:30:00,72.86,72.875,72.735,72.84,769000000.0
2009-01-30 20:00:00,72.83,73.09,72.81,72.88,1816200000.0
2009-01-30 20:30:00,72.875,72.875,72.55,72.73,1437400000.0
2009-01-30 21:00:00,72.735,73.05,72.72,73.01,1513400000.0
2009-01-30 21:30:00,73.005,73.42,73.005,73.1,3733000000.0
2009-01-30 22:00:00,73.1,73.34,73.065,73.22,1386800000.0
2009-01-30 22:30:00,73.225,73.31,73.03,73.22,1899400000.0
2009-01-30 23:00:00,73.24,73.375,73.21,73.26,843400000.0
2009-01-30 23:30:00,73.275,73.315,73.07,73.08,1233800000.0
2009-02-02 00:00:00,73.07,73.34,73.0,73.075,628000000.0
2009-02-02 00:30:00,73.085,73.15,72.935,73.04,1298200000.0
2009-02-02 01:00:00,73.045,73.13,72.985,73.115,1848000000.0
2009-02-02 01:30:00,73.12,73.175,72.965,72.985,1927200000.0
2009-02-02 02:00:00,72.98,73.07,72.85,72.935,3856800000.0
2009-02-02 02:30:00,72.935,73.025,72.905,72.945,4443600000.0
2009-02-02 03:00:00,72.945,73.025,72.895,72.9,4265000000.0
2009-02-02 03:30:00,72.9,73.055,72.88,72.92,3154000000.0
2009-02-02 04:00:00,72.885,72.94,72.85,72.895,1484600000.0
2009-02-02 04:30:00,72.895,72.895,72.68,72.84,1480800001.0
2009-02-02 05:00:00,72.84,72.855,72.74,72.77,1665000000.0
2009-02-02 05:30:00,72.775,72.82,72.625,72.635,4049000000.0
2009-02-02 06:00:00,72.64,72.69,72.6,72.66,3082599999.0
2009-02-02 06:30:00,72.655,72.69,72.63,72.665,2094600000.0
2009-02-02 07:00:00,72.66,72.71,72.6,72.7,2670800000.0
2009-02-02 07:30:00,72.7,72.705,72.65,72.69,2198800000.0
2009-02-02 08:00:00,72.685,72.715,72.57,72.625,1404600000.0
2009-02-02 08:30:00,72.62,72.625,72.47,72.525,7740599999.0
2009-02-02 09:00:00,72.525,72.715,72.51,72.63,2381600000.0
2009-02-02 09:30:00,72.63,72.63,72.21,72.425,4561800000.0
2009-02-02 10:00:00,72.425,72.46,72.28,72.335,7715299992.0
2009-02-02 10:30:00,72.33,72.34,71.975,71.99,12336999992.0
2009-02-02 11:00:00,71.995,72.095,71.795,71.85,5705999997.0
2009-02-02 11:30:00,71.865,71.925,71.83,71.86,3440800000.0
2009-02-02 12:00:00,71.86,72.065,71.795,71.85,4439199998.0
2009-02-02 12:30:00,71.85,71.87,71.71,71.755,2324400000.0
2009-02-02 13:00:00,71.755,71.905,71.755,71.81,2695599996.0
2009-02-02 13:30:00,71.81,72.04,71.78,71.875,2228799999.0
2009-02-02 14:00:00,71.87,71.98,71.815,71.91,2020599999.0
2009-02-02 14:30:00,71.915,72.07,71.82,71.93,1318599999.0
2009-02-02 15:00:00,71.935,72.02,71.75,71.815,2429400000.0
2009-02-02 15:30:00,71.805,71.92,71.675,71.895,1654399999.0
2009-02-02 16:00:00,71.895,71.945,71.835,71.94,1118500000.0
2009-02-02 16:30:00,71.94,72.13,71.91,71.99,1809500000.0
2009-02-02 17:00:00,71.99,72.73,71.99,72.425,3087000000.0
2009-02-02 17:30:00,72.42,72.635,72.09,72.635,2923099999.0
2009-02-02 18:00:00,72.625,72.625,72.34,72.395,2259000000.0
2009-02-02 18:30:00,72.39,72.595,72.38,72.415,2674800000.0
2009-02-02 19:00:00,72.405,72.55,72.405,72.49,817200000.0
2009-02-02 19:30:00,72.5,72.565,72.365,72.43,2421000000.0
2009-02-02 20:00:00,72.425,72.48,71.865,71.985,1329400000.0
2009-02-02 20:30:00,71.985,72.155,71.905,71.955,1010799999.0
2009-02-02 21:00:00,71.945,72.025,71.83,71.885,1199399999.0
2009-02-02 21:30:00,71.895,72.04,71.845,71.96,1416000000.0
2009-02-02 22:00:00,71.965,72.095,71.915,72.04,1501599999.0
2009-02-02 22:30:00,72.025,72.18,71.975,72.01,4078800000.0
2009-02-02 23:00:00,72.015,72.11,71.965,72.01,1659600000.0
2009-02-02 23:30:00,72.005,72.055,71.795,71.82,1306600000.0
2009-02-03 00:00:00,71.74,71.855,71.65,71.8,1139200000.0
2009-02-03 00:30:00,71.8,71.8,71.67,71.725,1088800000.0
2009-02-03 01:00:00,71.725,71.79,71.665,71.71,1178000000.0
2009-02-03 01:30:00,71.71,71.79,71.665,71.7,1189400000.0
2009-02-03 02:00:00,71.7,72.04,71.7,71.815,1099000000.0
2009-02-03 02:30:00,71.83,71.83,71.735,71.805,1252000000.0
2009-02-03 03:00:00,71.8,72.07,71.775,72.05,1915800000.0
2009-02-03 03:30:00,72.045,72.05,71.825,71.87,3424000000.0
2009-02-03 04:00:00,71.87,72.35,71.84,72.325,4459200000.0
2009-02-03 04:30:00,72.33,72.34,72.145,72.145,2632600000.0
2009-02-03 05:00:00,72.14,72.215,72.105,72.16,1518400000.0
2009-02-03 05:30:00,72.16,72.455,72.16,72.38,5219200000.0
2009-02-03 06:00:00,72.38,72.38,72.105,72.175,3399400000.0
2009-02-03 06:30:00,72.18,72.265,72.095,72.195,2562000000.0
2009-02-03 07:00:00,72.195,72.25,71.985,72.025,2170000000.0
2009-02-03 07:30:00,72.03,72.05,71.83,71.925,3800400000.0
2009-02-03 08:00:00,71.92,72.04,71.815,71.99,4867800000.0
2009-02-03 08:30:00,71.99,72.01,71.9,71.94,3572200000.0
2009-02-03 09:00:00,71.925,72.165,71.895,72.115,2694200000.0
2009-02-03 09:30:00,72.115,72.285,71.93,72.245,3727199999.0
2009-02-03 10:00:00,72.235,72.245,71.91,71.92,4230000000.0
2009-02-03 10:30:00,71.92,72.09,71.85,71.85,3742399999.0
2009-02-03 11:00:00,71.85,71.9,71.525,71.525,3593399999.0
2009-02-03 11:30:00,71.52,71.73,71.455,71.715,2272600000.0
2009-02-03 12:00:00,71.715,71.725,71.47,71.665,2453400000.0
2009-02-03 12:30:00,71.67,71.725,71.54,71.64,1565400000.0
2009-02-03 13:00:00,71.64,71.865,71.63,71.825,1644600001.0
2009-02-03 13:30:00,71.83,71.875,71.735,71.845,1377200000.0
2009-02-03 14:00:00,71.845,71.95,71.745,71.88,1526400000.0
2009-02-03 14:30:00,71.885,71.975,71.7,71.705,1914400000.0
2009-02-03 15:00:00,71.705,71.735,71.57,71.615,1366000000.0
2009-02-03 15:30:00,71.615,71.875,71.595,71.8,1913200000.0
2009-02-03 16:00:00,71.805,72.19,71.765,72.055,3967200000.0
2009-02-03 16:30:00,72.065,72.1,71.595,71.72,2704200000.0
2009-02-03 17:00:00,71.72,71.985,71.495,71.61,3764100000.0
2009-02-03 17:30:00,71.605,71.97,71.56,71.865,3175400000.0
2009-02-03 18:00:00,71.865,72.475,71.815,72.43,2368200000.0
2009-02-03 18:30:00,72.435,72.49,72.115,72.215,2819200000.0
2009-02-03 19:00:00,72.215,72.27,71.96,72.135,1576599999.0
2009-02-03 19:30:00,72.135,72.34,71.955,71.965,1341400000.0
2009-02-03 20:00:00,71.955,72.095,71.835,72.01,813200000.0
2009-02-03 20:30:00,72.015,72.085,71.96,71.99,849800000.0
2009-02-03 21:00:00,71.985,72.26,71.93,72.13,1184400000.0
2009-02-03 21:30:00,72.14,72.37,72.08,72.245,1343100000.0
2009-02-03 22:00:00,72.25,72.47,72.25,72.445,2382400000.0
2009-02-03 22:30:00,72.44,72.655,72.435,72.47,3341200000.0
2009-02-03 23:00:00,72.47,72.69,72.425,72.67,770999999.0
2009-02-03 23:30:00,72.69,72.735,72.555,72.71,1703000000.0
2009-02-04 00:00:00,72.56,72.76,72.53,72.7,914200000.0
2009-02-04 00:30:00,72.7,72.745,72.49,72.535,2011000000.0
2009-02-04 01:00:00,72.535,72.58,72.48,72.55,1425800000.0
2009-02-04 01:30:00,72.55,72.56,72.44,72.44,1607000000.0
2009-02-04 02:00:00,72.445,72.53,72.41,72.455,1502400000.0
2009-02-04 02:30:00,72.455,72.685,72.245,72.4,3140000000.0
2009-02-04 03:00:00,72.4,72.505,72.325,72.455,3383800000.0
2009-02-04 03:30:00,72.455,72.51,72.35,72.42,3028799996.0
2009-02-04 04:00:00,72.415,72.62,72.415,72.6,2876799999.0
2009-02-04 04:30:00,72.6,72.755,72.585,72.755,3040200001.0
2009-02-04 05:00:00,72.755,72.76,72.585,72.63,2076000000.0
2009-02-04 05:30:00,72.625,72.705,72.59,72.68,1426600000.0
2009-02-04 06:00:00,72.68,72.72,72.59,72.67,1846000000.0
2009-02-04 06:30:00,72.675,72.77,72.665,72.7,2136600000.0
2009-02-04 07:00:00,72.705,72.795,72.67,72.745,3293800000.0
2009-02-04 07:30:00,72.745,72.88,72.695,72.81,2988800000.0
2009-02-04 08:00:00,72.795,72.955,72.775,72.91,4481800000.0
2009-02-04 08:30:00,72.905,72.92,72.365,72.485,4427600001.0
2009-02-04 09:00:00,72.505,72.52,71.89,72.0,3944200000.0
2009-02-04 09:30:00,72.0,72.005,71.63,71.725,3696400000.0
2009-02-04 10:00:00,71.725,72.005,71.715,71.91,2777400000.0
2009-02-04 10:30:00,71.91,72.015,71.825,71.825,1952400000.0
2009-02-04 11:00:00,71.82,71.965,71.755,71.855,2208000000.0
2009-02-04 11:30:00,71.86,72.095,71.79,72.035,2173800000.0
2009-02-04 12:00:00,72.04,72.17,71.925,72.105,1698200000.0
2009-02-04 12:30:00,72.1,72.125,71.79,71.9,2588900000.0
2009-02-04 13:00:00,71.9,71.985,71.77,71.895,2389200000.0
2009-02-04 13:30:00,71.895,72.055,71.735,71.985,2310000000.0
2009-02-04 14:00:00,71.98,71.985,71.835,71.91,2052800001.0
2009-02-04 14:30:00,71.905,71.96,71.63,71.735,2736800000.0
2009-02-04 15:00:00,71.73,71.945,71.67,71.945,2891400000.0
2009-02-04 15:30:00,71.945,72.49,71.9,72.425,2035200000.0
2009-02-04 16:00:00,72.425,72.565,72.285,72.485,2192200000.0
2009-02-04 16:30:00,72.48,72.755,72.395,72.56,2303600000.0
2009-02-04 17:00:00,72.56,73.24,72.54,73.14,2629200000.0
2009-02-04 17:30:00,73.145,73.295,73.02,73.075,2165000000.0
2009-02-04 18:00:00,73.075,73.12,72.88,73.05,2218400000.0
2009-02-04 18:30:00,73.06,73.115,72.955,72.96,1271000000.0
2009-02-04 19:00:00,72.955,73.105,72.82,72.96,1074000000.0
2009-02-04 19:30:00,72.965,73.105,72.935,73.06,761800000.0
2009-02-04 20:00:00,73.07,73.125,72.95,73.12,678000000.0
2009-02-04 20:30:00,73.115,73.16,72.73,72.775,1655800000.0
2009-02-04 21:00:00,72.775,72.88,72.42,72.47,1286600000.0
2009-02-04 21:30:00,72.465,72.78,72.395,72.7,1342400000.0
2009-02-04 22:00:00,72.7,72.72,72.475,72.595,1416200000.0
2009-02-04 22:30:00,72.59,72.645,72.48,72.57,802200000.0
2009-02-04 23:00:00,72.575,72.6,72.49,72.54,642600000.0
2009-02-04 23:30:00,72.54,72.59,72.48,72.545,752799998.0
2009-02-05 00:00:00,72.53,72.55,72.38,72.43,2534600000.0
2009-02-05 00:30:00,72.43,72.485,72.4,72.44,2490000000.0
2009-02-05 01:00:00,72.435,72.465,72.38,72.38,1253400000.0
2009-02-05 01:30:00,72.43,72.635,72.43,72.62,873600000.0
2009-02-05 02:00:00,72.635,72.635,72.385,72.385,1212200000.0
2009-02-05 02:30:00,72.39,72.59,72.39,72.49,1667800000.0
2009-02-05 03:00:00,72.47,72.48,72.38,72.445,566200000.0
2009-02-05 03:30:00,72.435,72.52,72.415,72.495,411800000.0
2009-02-05 04:00:00,72.49,72.5,72.325,72.355,1202200000.0
2009-02-05 04:30:00,72.36,72.42,72.32,72.37,1127000000.0
2009-02-05 05:00:00,72.365,72.62,72.32,72.32,195000000.0
2009-02-05 05:30:00,72.325,72.485,72.325,72.4,992600000.0
2009-02-05 06:00:00,72.415,72.625,72.405,72.575,1273400000.0
2009-02-05 06:30:00,72.57,72.605,72.425,72.485,1473400000.0
2009-02-05 07:00:00,72.49,72.535,72.37,72.44,2581000000.0
2009-02-05 07:30:00,72.435,72.52,72.33,72.415,2100200000.0
2009-02-05 08:00:00,72.42,72.62,72.405,72.615,1466200000.0
2009-02-05 08:30:00,72.6,72.67,72.475,72.5,2502900000.0
2009-02-05 09:00:00,72.505,72.755,72.29,72.675,3594900000.0
2009-02-05 09:30:00,72.675,72.705,72.335,72.34,4512300000.0
2009-02-05 10:00:00,72.345,72.465,72.25,72.435,1909600000.0
2009-02-05 10:30:00,72.425,72.605,72.42,72.585,1611000000.0
2009-02-05 11:00:00,72.59,73.28,72.575,73.235,3507000000.0
2009-02-05 11:30:00,73.23,73.355,73.05,73.065,1896800000.0
2009-02-05 12:00:00,73.065,73.125,72.92,73.11,2958800000.0
2009-02-05 12:30:00,73.11,73.145,72.99,73.055,2396600000.0
2009-02-05 13:00:00,73.05,73.075,72.895,72.9,2511600000.0
2009-02-05 13:30:00,72.9,73.11,72.845,73.08,3107200000.0
2009-02-05 14:00:00,73.08,73.365,73.015,73.125,4404600000.0
2009-02-05 14:30:00,73.13,73.13,72.7,72.765,3039800001.0
2009-02-05 15:00:00,72.765,72.98,72.6,72.91,1634200000.0
2009-02-05 15:30:00,72.91,72.91,72.635,72.84,1470200000.0
2009-02-05 16:00:00,72.84,73.14,72.79,73.13,1255400000.0
2009-02-05 16:30:00,73.135,73.285,72.98,73.0,1791200000.0
2009-02-05 17:00:00,73.0,73.16,72.865,72.99,1589000000.0
2009-02-05 17:30:00,72.995,73.505,72.91,73.34,1845400000.0
2009-02-05 18:00:00,73.35,73.86,73.28,73.63,2046200000.0
2009-02-05 18:30:00,73.63,74.14,73.555,73.93,2160400000.0
2009-02-05 19:00:00,73.935,75.145,73.925,74.84,2335000000.0
2009-02-05 19:30:00,74.845,74.895,74.52,74.83,1629000000.0
2009-02-05 20:00:00,74.835,74.97,74.41,74.51,1397600000.0
2009-02-05 20:30:00,74.505,74.725,74.465,74.545,1059600000.0
2009-02-05 21:00:00,74.51,74.65,74.26,74.47,1255800000.0
2009-02-05 21:30:00,74.465,74.58,74.325,74.43,1327200000.0
2009-02-05 22:00:00,74.425,74.46,74.265,74.415,1659000000.0
2009-02-05 22:30:00,74.41,74.455,74.035,74.085,2197400000.0
2009-02-05 23:00:00,74.085,74.085,73.83,73.85,1085400000.0
2009-02-05 23:30:00,73.855,74.015,73.855,74.015,1461600000.0
2009-02-06 00:00:00,74.015,74.015,73.86,73.93,555200000.0
2009-02-06 00:30:00,73.94,74.11,73.87,73.885,552200000.0
2009-02-06 01:00:00,73.885,74.085,73.885,74.06,923000000.0
2009-02-06 01:30:00,74.055,74.115,74.01,74.04,712400000.0
2009-02-06 02:00:00,74.065,74.065,73.675,73.695,1202600000.0
2009-02-06 02:30:00,73.695,73.84,73.58,73.69,1103800000.0
2009-02-06 03:00:00,73.685,73.79,73.605,73.64,1190200001.0
2009-02-06 03:30:00,73.645,73.85,73.635,73.765,751800000.0
2009-02-06 04:00:00,73.765,73.82,73.635,73.69,880600001.0
2009-02-06 04:30:00,73.685,73.735,73.495,73.53,739000000.0
2009-02-06 05:00:00,73.525,73.54,73.415,73.49,1573400000.0
2009-02-06 05:30:00,73.49,73.545,73.43,73.47,540400000.0
2009-02-06 06:00:00,73.475,73.67,73.45,73.51,1014800000.0
2009-02-06 06:30:00,73.515,73.565,73.475,73.51,524200000.0
2009-02-06 07:00:00,73.51,73.71,73.49,73.69,1512400000.0
2009-02-06 07:30:00,73.695,73.705,73.36,73.615,982600000.0
2009-02-06 08:00:00,73.62,73.645,73.43,73.56,1346200000.0
2009-02-06 08:30:00,73.56,73.585,73.305,73.4,1397200000.0
2009-02-06 09:00:00,73.4,73.535,73.285,73.5,3618600000.0
2009-02-06 09:30:00,73.495,73.505,73.21,73.44,3736200000.0
2009-02-06 10:00:00,73.44,73.915,73.38,73.79,3209800000.0
2009-02-06 10:30:00,73.795,73.88,73.59,73.695,3009800000.0
2009-02-06 11:00:00,73.695,73.81,73.54,73.54,4651599999.0
2009-02-06 11:30:00,73.535,73.725,73.48,73.695,3846999995.0
2009-02-06 12:00:00,73.69,73.76,73.56,73.695,2315600000.0
2009-02-06 12:30:00,73.69,73.71,73.355,73.355,4250599999.0
2009-02-06 13:00:00,73.36,73.485,73.255,73.475,2977399999.0
2009-02-06 13:30:00,73.48,73.48,73.265,73.28,3857800000.0
2009-02-06 14:00:00,73.28,73.28,72.695,72.745,3305400000.0
2009-02-06 14:30:00,72.725,72.975,72.65,72.865,1548800000.0
2009-02-06 15:00:00,72.865,73.075,72.83,72.895,6995799999.0
2009-02-06 15:30:00,72.885,73.575,72.68,73.22,2808200000.0
2009-02-06 16:00:00,73.22,73.62,73.185,73.345,1941800000.0
2009-02-06 16:30:00,73.34,73.685,73.305,73.535,2012600000.0
2009-02-06 17:00:00,73.53,73.89,73.465,73.715,1978600000.0
2009-02-06 17:30:00,73.71,73.855,73.515,73.585,1852600000.0
2009-02-06 18:00:00,73.58,74.21,73.575,73.995,2169600000.0
2009-02-06 18:30:00,74.0,74.37,73.965,74.205,2218999997.0
2009-02-06 19:00:00,74.195,74.325,74.02,74.18,1288000000.0
2009-02-06 19:30:00,74.175,74.53,74.175,74.475,970000000.0
2009-02-06 20:00:00,74.47,75.15,74.465,75.085,1915600000.0
2009-02-06 20:30:00,75.09,75.35,75.08,75.215,1484800000.0
2009-02-06 21:00:00,75.21,75.215,74.835,74.845,1372200000.0
2009-02-06 21:30:00,74.85,75.14,74.85,75.13,1074000000.0
2009-02-06 22:00:00,75.125,75.16,74.895,75.1,1196000000.0
2009-02-06 22:30:00,75.1,75.115,74.97,75.06,1813000000.0
2009-02-06 23:00:00,75.065,75.145,75.015,75.14,1054800000.0
2009-02-06 23:30:00,75.105,75.325,75.055,75.305,2413800000.0
2009-02-09 00:00:00,75.507,75.798,75.035,75.235,103600000.0
2009-02-09 00:30:00,75.235,75.525,75.22,75.485,1025600000.0
2009-02-09 01:00:00,75.485,75.8,75.485,75.61,1096600000.0
2009-02-09 01:30:00,75.605,75.62,75.26,75.26,990200000.0
2009-02-09 02:00:00,75.26,75.55,75.24,75.335,1735400000.0
2009-02-09 02:30:00,75.33,75.69,75.225,75.59,1899200000.0
2009-02-09 03:00:00,75.575,75.595,75.155,75.195,2217000000.0
2009-02-09 03:30:00,75.195,75.2,74.96,75.085,1386800000.0
2009-02-09 04:00:00,75.08,75.195,74.925,74.94,1735200000.0
2009-02-09 04:30:00,74.94,74.94,74.775,74.86,2157600000.0
2009-02-09 05:00:00,74.865,75.07,74.845,74.92,1529400000.0
2009-02-09 05:30:00,74.925,74.945,74.77,74.775,1308200000.0
2009-02-09 06:00:00,74.77,74.84,74.725,74.77,1305400000.0
2009-02-09 06:30:00,74.775,74.86,74.75,74.83,1111000000.0
2009-02-09 07:00:00,74.835,74.855,74.64,74.655,1249600000.0
2009-02-09 07:30:00,74.67,74.705,74.43,74.5,1204400000.0
2009-02-09 08:00:00,74.505,74.51,74.14,74.31,3044800000.0
2009-02-09 08:30:00,74.315,74.495,74.27,74.465,2486200000.0
2009-02-09 09:00:00,74.455,74.535,74.135,74.48,3632800000.0
2009-02-09 09:30:00,74.475,74.48,74.205,74.275,4331200007.0
2009-02-09 10:00:00,74.265,74.405,74.15,74.385,4469799994.0
2009-02-09 10:30:00,74.4,74.555,74.295,74.305,4493200000.0
2009-02-09 11:00:00,74.305,74.49,74.21,74.49,4848400000.0
2009-02-09 11:30:00,74.495,74.55,74.425,74.51,3613800000.0
2009-02-09 12:00:00,74.51,74.7,74.495,74.535,5502400000.0
2009-02-09 12:30:00,74.53,74.615,74.455,74.49,4145800000.0
2009-02-09 13:00:00,74.5,74.77,74.465,74.77,3484600000.0
2009-02-09 13:30:00,74.77,74.82,74.57,74.665,3975600000.0
2009-02-09 14:00:00,74.665,74.765,74.575,74.67,4239800000.0
2009-02-09 14:30:00,74.665,74.81,74.605,74.675,2091900000.0
2009-02-09 15:00:00,74.675,74.92,74.58,74.82,2733800000.0
2009-02-09 15:30:00,74.815,74.96,74.675,74.805,1862200001.0
2009-02-09 16:00:00,74.805,75.35,74.795,75.275,3829800001.0
2009-02-09 16:30:00,75.27,75.31,74.955,75.085,3775400000.0
2009-02-09 17:00:00,75.085,75.165,74.695,74.8,3631200000.0
2009-02-09 17:30:00,74.805,75.175,74.73,75.065,3824800001.0
2009-02-09 18:00:00,75.07,75.14,74.83,75.095,2473400000.0
2009-02-09 18:30:00,75.095,75.185,74.955,75.02,2574400000.0
2009-02-09 19:00:00,75.02,75.275,74.98,75.255,1215200000.0
2009-02-09 19:30:00,75.26,75.31,75.135,75.27,766000000.0
2009-02-09 20:00:00,75.275,75.35,75.005,75.02,766600000.0
2009-02-09 20:30:00,75.015,75.19,74.815,75.18,1548000000.0
2009-02-09 21:00:00,75.175,75.215,74.865,74.94,1307000000.0
2009-02-09 21:30:00,74.945,75.015,74.755,74.995,2414400000.0
2009-02-09 22:00:00,74.995,75.12,74.85,75.05,1434700000.0
2009-02-09 22:30:00,75.055,75.215,75.05,75.155,1293800000.0
2009-02-09 23:00:00,75.16,75.285,75.14,75.255,452400000.0
2009-02-09 23:30:00,75.27,75.285,75.065,75.115,910000000.0
2009-02-10 00:00:00,75.085,75.255,75.015,75.185,815800000.0
2009-02-10 00:30:00,75.175,75.195,75.0,75.085,1248600000.0
2009-02-10 01:00:00,75.09,75.15,75.02,75.09,765400000.0
2009-02-10 01:30:00,75.09,75.12,74.625,74.85,1574200000.0
2009-02-10 02:00:00,74.845,74.99,74.715,74.73,1708600000.0
2009-02-10 02:30:00,74.72,74.76,74.345,74.365,3273000001.0
2009-02-10 03:00:00,74.375,74.535,74.115,74.41,2792600000.0
2009-02-10 03:30:00,74.405,74.645,74.385,74.625,1293200000.0
2009-02-10 04:00:00,74.63,74.885,74.55,74.865,2215600000.0
2009-02-10 04:30:00,74.87,75.025,74.755,74.945,2845200000.0
2009-02-10 05:00:00,74.95,74.95,74.665,74.76,1643400000.0
2009-02-10 05:30:00,74.765,74.795,74.53,74.63,3492000000.0
2009-02-10 06:00:00,74.635,74.71,74.49,74.59,3135400000.0
2009-02-10 06:30:00,74.59,74.67,74.59,74.63,1909200000.0
2009-02-10 07:00:00,74.625,74.63,74.52,74.565,1044600000.0
2009-02-10 07:30:00,74.57,74.915,74.5,74.9,2309600000.0
2009-02-10 08:00:00,74.9,74.905,74.665,74.695,2249800000.0
2009-02-10 08:30:00,74.705,74.86,74.705,74.785,2518600000.0
2009-02-10 09:00:00,74.785,74.905,74.655,74.73,3296000000.0
2009-02-10 09:30:00,74.73,74.73,74.545,74.67,3449000000.0
2009-02-10 10:00:00,74.665,75.0,74.575,74.925,2990400000.0
2009-02-10 10:30:00,74.93,74.94,74.54,74.58,2450800000.0
2009-02-10 11:00:00,74.58,74.605,73.71,73.81,5432400000.0
2009-02-10 11:30:00,73.825,74.015,73.815,73.96,4232800001.0
2009-02-10 12:00:00,73.96,74.275,73.96,74.245,2983000000.0
2009-02-10 12:30:00,74.245,74.535,74.245,74.315,4190500000.0
2009-02-10 13:00:00,74.315,74.33,74.11,74.285,2246200000.0
2009-02-10 13:30:00,74.28,74.485,74.21,74.265,2750600000.0
2009-02-10 14:00:00,74.275,74.655,74.22,74.55,3226200000.0
2009-02-10 14:30:00,74.55,74.75,74.455,74.66,1857000000.0
2009-02-10 15:00:00,74.66,74.825,74.525,74.725,1967200000.0
2009-02-10 15:30:00,74.715,74.8,74.395,74.43,2018800000.0
2009-02-10 16:00:00,74.425,74.67,74.17,74.55,2232800000.0
2009-02-10 16:30:00,74.555,74.735,74.46,74.515,2449600000.0
2009-02-10 17:00:00,74.505,74.765,74.465,74.62,2657000000.0
2009-02-10 17:30:00,74.625,74.815,74.43,74.5,3514600000.0
2009-02-10 18:00:00,74.51,75.115,73.66,74.03,5763599999.0
2009-02-10 18:30:00,74.025,74.025,72.965,73.47,5771800001.0
2009-02-10 19:00:00,73.475,73.68,73.33,73.495,1998800000.0
2009-02-10 19:30:00,73.5,73.84,73.37,73.615,1790800000.0
2009-02-10 20:00:00,73.62,73.65,72.815,73.035,2374800000.0
2009-02-10 20:30:00,73.04,73.19,72.87,72.985,2119800000.0
2009-02-10 21:00:00,72.98,72.98,72.24,72.305,2706200000.0
2009-02-10 21:30:00,72.31,72.525,72.165,72.2,2049600000.0
2009-02-10 22:00:00,72.205,72.465,72.175,72.32,2214400000.0
2009-02-10 22:30:00,72.325,72.465,72.195,72.46,1888200000.0
2009-02-10 23:00:00,72.445,72.51,72.405,72.495,703600000.0
2009-02-10 23:30:00,72.495,72.79,72.485,72.715,984500000.0
2009-02-11 00:00:00,72.7,72.76,72.555,72.64,1091600000.0
2009-02-11 00:30:00,72.64,72.66,72.58,72.59,931800000.0
2009-02-11 01:00:00,72.595,72.89,72.595,72.85,1018200000.0
2009-02-11 01:30:00,72.845,72.875,72.755,72.805,743800000.0
2009-02-11 02:00:00,72.82,72.885,72.765,72.83,580600000.0
2009-02-11 02:30:00,72.84,72.87,72.585,72.77,523800000.0
2009-02-11 03:00:00,72.77,72.77,72.53,72.57,517800000.0
2009-02-11 03:30:00,72.57,72.75,72.56,72.69,826000000.0
2009-02-11 04:00:00,72.69,72.77,72.635,72.675,889600000.0
2009-02-11 04:30:00,72.68,72.71,72.565,72.595,785400000.0
2009-02-11 05:00:00,72.59,72.775,72.59,72.665,1464200000.0
2009-02-11 05:30:00,72.66,72.68,72.585,72.605,476000000.0
2009-02-11 06:00:00,72.62,72.685,72.57,72.62,280400000.0
2009-02-11 06:30:00,72.615,72.755,72.49,72.695,504000000.0
2009-02-11 07:00:00,72.7,72.775,72.59,72.685,1017600000.0
2009-02-11 07:30:00,72.68,72.69,72.3,72.355,3881800000.0
2009-02-11 08:00:00,72.365,72.545,72.27,72.315,2824800000.0
2009-02-11 08:30:00,72.33,72.49,72.32,72.475,1245200000.0
2009-02-11 09:00:00,72.475,72.515,72.33,72.51,2140800002.0
2009-02-11 09:30:00,72.51,72.565,72.39,72.505,2631000006.0
2009-02-11 10:00:00,72.495,72.525,72.265,72.385,2811600000.0
2009-02-11 10:30:00,72.38,72.38,72.165,72.195,2410200000.0
2009-02-11 11:00:00,72.195,72.235,72.0,72.225,3581600000.0
2009-02-11 11:30:00,72.23,72.335,72.14,72.235,2252099998.0
2009-02-11 12:00:00,72.24,72.535,72.215,72.355,3074600001.0
2009-02-11 12:30:00,72.35,72.355,72.185,72.215,2457600000.0
2009-02-11 13:00:00,72.215,72.39,72.2,72.3,2017200000.0
2009-02-11 13:30:00,72.3,72.38,72.135,72.175,2647800000.0
2009-02-11 14:00:00,72.165,72.275,72.085,72.245,2254400000.0
2009-02-11 14:30:00,72.21,72.375,72.065,72.1,1676800000.0
2009-02-11 15:00:00,72.1,72.435,72.07,72.25,2067800000.0
2009-02-11 15:30:00,72.215,72.34,71.975,72.19,3379600000.0
2009-02-11 16:00:00,72.185,72.345,72.11,72.14,2306600000.0
2009-02-11 16:30:00,72.15,72.675,72.12,72.48,3760200000.0
2009-02-11 17:00:00,72.475,72.6,72.14,72.17,4013800000.0
2009-02-11 17:30:00,72.175,72.435,72.035,72.305,3817400001.0
2009-02-11 18:00:00,72.3,72.845,72.25,72.735,3901600001.0
2009-02-11 18:30:00,72.74,73.03,72.58,72.985,3382000000.0
2009-02-11 19:00:00,72.985,73.0,72.575,72.835,1687200000.0
2009-02-11 19:30:00,72.83,73.045,72.665,72.71,1512000000.0
2009-02-11 20:00:00,72.715,72.85,72.61,72.69,2073800000.0
2009-02-11 20:30:00,72.68,72.78,72.335,72.47,3166000000.0
2009-02-11 21:00:00,72.475,72.605,72.285,72.495,1891000000.0
2009-02-11 21:30:00,72.5,72.94,72.445,72.87,1655200000.0
2009-02-11 22:00:00,72.88,72.935,72.66,72.68,1877400000.0
2009-02-11 22:30:00,72.685,72.875,72.58,72.735,992500000.0
2009-02-11 23:00:00,72.725,72.9,72.69,72.84,986000000.0
2009-02-11 23:30:00,72.84,72.97,72.825,72.97,709000000.0
2009-02-12 00:00:00,72.845,72.94,72.79,72.79,633800000.0
2009-02-12 00:30:00,72.79,72.855,72.665,72.845,859800000.0
2009-02-12 01:00:00,72.845,72.865,72.61,72.615,825400000.0
2009-02-12 01:30:00,72.615,72.78,72.61,72.725,1309400000.0
2009-02-12 02:00:00,72.72,72.735,72.485,72.505,983400000.0
2009-02-12 02:30:00,72.505,72.815,72.505,72.7,1027000000.0
2009-02-12 03:00:00,72.7,72.715,72.56,72.615,994800000.0
2009-02-12 03:30:00,72.61,72.76,72.57,72.73,709000000.0
2009-02-12 04:00:00,72.72,72.73,72.412,72.67,535600000.0
2009-02-12 04:30:00,72.67,72.69,72.315,72.505,1090800000.0
2009-02-12 05:00:00,72.51,72.55,72.34,72.37,1254800000.0
2009-02-12 05:30:00,72.375,72.465,72.285,72.345,757400000.0
2009-02-12 06:00:00,72.35,72.6,72.325,72.46,1032600000.0
2009-02-12 06:30:00,72.46,72.605,72.395,72.5,913000000.0
2009-02-12 07:00:00,72.49,72.5,72.28,72.37,1362800000.0
2009-02-12 07:30:00,72.37,72.48,72.345,72.46,1059800000.0
2009-02-12 08:00:00,72.455,72.515,72.4,72.44,1018000000.0
2009-02-12 08:30:00,72.445,72.575,72.415,72.44,421600000.0
2009-02-12 09:00:00,72.44,72.615,72.41,72.54,1380800000.0
2009-02-12 09:30:00,72.54,72.675,72.46,72.65,5852199998.0
2009-02-12 10:00:00,72.655,72.68,72.46,72.51,4128399992.0
2009-02-12 10:30:00,72.515,72.58,72.135,72.335,6231200001.0
2009-02-12 11:00:00,72.265,72.435,72.125,72.355,4718308000.0
2009-02-12 11:30:00,72.36,72.455,72.28,72.285,3376000001.0
2009-02-12 12:00:00,72.275,72.3,72.105,72.205,3706599998.0
2009-02-12 12:30:00,72.205,72.315,72.135,72.27,3939600000.0
2009-02-12 13:00:00,72.27,72.41,72.215,72.385,2601599998.0
2009-02-12 13:30:00,72.385,72.46,72.285,72.345,3278499999.0
2009-02-12 14:00:00,72.34,72.42,72.3,72.41,2727200001.0
2009-02-12 14:30:00,72.415,72.49,72.275,72.32,2571000000.0
2009-02-12 15:00:00,72.315,72.385,72.095,72.27,3022600001.0
2009-02-12 15:30:00,72.28,72.65,72.28,72.535,3583400000.0
2009-02-12 16:00:00,72.54,72.545,72.355,72.495,4285999999.0
2009-02-12 16:30:00,72.5,72.62,72.29,72.37,5220800002.0
2009-02-12 17:00:00,72.365,72.62,72.24,72.575,3951000000.0
2009-02-12 17:30:00,72.57,72.81,72.475,72.475,5781400001.0
2009-02-12 18:00:00,72.49,72.63,72.33,72.43,5046400003.0
2009-02-12 18:30:00,72.43,72.855,72.405,72.545,5660500001.0
2009-02-12 19:00:00,72.55,72.8,72.525,72.79,2619400000.0
2009-02-12 19:30:00,72.79,72.825,72.435,72.515,4217400000.0
2009-02-12 20:00:00,72.525,72.585,72.255,72.445,2485700000.0
2009-02-12 20:30:00,72.44,72.455,72.02,72.29,4087600000.0
2009-02-12 21:00:00,72.285,72.425,72.195,72.305,2252600000.0
2009-02-12 21:30:00,72.3,72.305,72.08,72.135,4150000000.0
2009-02-12 22:00:00,72.14,72.605,72.1,72.595,2625200000.0
2009-02-12 22:30:00,72.6,73.02,72.485,72.965,2902000000.0
2009-02-12 23:00:00,72.97,73.15,72.91,73.115,2925400000.0
2009-02-12 23:30:00,73.115,73.265,73.08,73.085,1824200000.0
2009-02-13 00:00:00,73.09,73.115,72.985,73.095,1111800000.0
2009-02-13 00:30:00,73.095,73.115,72.815,73.075,1409000001.0
2009-02-13 01:00:00,73.09,73.125,72.96,72.99,1088599998.0
2009-02-13 01:30:00,72.99,73.005,72.81,72.9,1614800000.0
2009-02-13 02:00:00,72.9,72.98,72.82,72.83,1419199999.0
2009-02-13 02:30:00,72.845,72.975,72.82,72.945,1091799999.0
2009-02-13 03:00:00,72.95,73.07,72.94,73.02,640800000.0
2009-02-13 03:30:00,73.02,73.11,72.99,73.08,1383599999.0
2009-02-13 04:00:00,73.075,73.305,73.07,73.215,2338799998.0
2009-02-13 04:30:00,73.22,73.43,73.19,73.375,740600000.0
2009-02-13 05:00:00,73.37,73.58,73.355,73.565,986200000.0
2009-02-13 05:30:00,73.57,73.625,73.46,73.505,839000000.0
2009-02-13 06:00:00,73.5,73.5,73.28,73.3,1457400000.0
2009-02-13 06:30:00,73.3,73.32,73.19,73.285,1365600000.0
2009-02-13 07:00:00,73.28,73.35,73.255,73.265,1645000000.0
2009-02-13 07:30:00,73.265,73.365,73.17,73.36,2365800000.0
2009-02-13 08:00:00,73.36,73.485,73.315,73.45,1525799999.0
2009-02-13 08:30:00,73.45,73.475,73.35,73.38,664200000.0
2009-02-13 09:00:00,73.38,73.48,73.275,73.355,3519400020.0
2009-02-13 09:30:00,73.355,73.63,73.325,73.61,2378000000.0
2009-02-13 10:00:00,73.6,73.675,73.36,73.63,4089800000.0
2009-02-13 10:30:00,73.635,74.125,73.605,73.855,4328800001.0
2009-02-13 11:00:00,73.855,74.135,73.83,74.09,2610000000.0
2009-02-13 11:30:00,74.09,74.705,74.09,74.56,3407400000.0
2009-02-13 12:00:00,74.56,74.59,74.275,74.33,2793000000.0
2009-02-13 12:30:00,74.335,74.355,74.145,74.23,1950800000.0
2009-02-13 13:00:00,74.22,74.25,73.91,74.085,2761600000.0
2009-02-13 13:30:00,74.085,74.195,73.88,74.01,3138600000.0
2009-02-13 14:00:00,74.01,74.24,73.995,74.12,2452800000.0
2009-02-13 14:30:00,74.13,74.365,74.12,74.345,2052200000.0
2009-02-13 15:00:00,74.345,74.385,74.115,74.2,2040800000.0
2009-02-13 15:30:00,74.205,74.28,73.825,73.86,1922000000.0
2009-02-13 16:00:00,73.86,74.135,73.77,74.03,3243000000.0
2009-02-13 16:30:00,74.025,74.14,73.795,74.06,3361600000.0
2009-02-13 17:00:00,74.04,74.355,74.025,74.255,3493800000.0
2009-02-13 17:30:00,74.255,74.545,74.1,74.155,6649999998.0
2009-02-13 18:00:00,74.15,74.21,73.58,73.805,4818200001.0
2009-02-13 18:30:00,73.805,74.0,73.71,73.845,3372000000.0
2009-02-13 19:00:00,73.83,73.96,73.725,73.865,2064500000.0
2009-02-13 19:30:00,73.87,74.08,73.82,73.845,2020800001.0
2009-02-13 20:00:00,73.85,74.185,73.85,74.125,1607600000.0
2009-02-13 20:30:00,74.125,74.335,74.09,74.185,1777600000.0
2009-02-13 21:00:00,74.19,74.315,74.06,74.28,2025200000.0
2009-02-13 21:30:00,74.275,74.445,74.215,74.4,1532200000.0
2009-02-13 22:00:00,74.405,74.45,74.185,74.28,1038400000.0
2009-02-13 22:30:00,74.28,74.49,74.26,74.45,1939400000.0
2009-02-13 23:00:00,74.455,74.505,74.255,74.445,717000000.0
2009-02-13 23:30:00,74.435,74.6,74.265,74.285,1231000000.0
2009-02-16 00:00:00,74.01,74.195,73.795,74.1,784000000.0
2009-02-16 00:30:00,74.11,74.11,73.935,74.005,1056800000.0
2009-02-16 01:00:00,74.0,74.05,73.63,73.76,1710000000.0
2009-02-16 01:30:00,73.765,73.875,73.615,73.615,1555600000.0
2009-02-16 02:00:00,73.63,73.795,73.43,73.63,1476800000.0
2009-02-16 02:30:00,73.635,73.825,73.63,73.775,1094800000.0
2009-02-16 03:00:00,73.78,73.9,73.7,73.85,1693600000.0
2009-02-16 03:30:00,73.84,73.84,73.61,73.74,562800000.0
2009-02-16 04:00:00,73.745,73.755,73.545,73.6,2163000000.0
2009-02-16 04:30:00,73.595,73.66,73.585,73.6,516000000.0
2009-02-16 05:00:00,73.605,73.635,73.565,73.63,406400000.0
2009-02-16 05:30:00,73.63,73.68,73.58,73.66,383400000.0
2009-02-16 06:00:00,73.665,73.765,73.635,73.665,312400000.0
2009-02-16 06:30:00,73.67,73.695,73.6,73.665,430800000.0
2009-02-16 07:00:00,73.67,73.845,73.655,73.845,1452800000.0
2009-02-16 07:30:00,73.845,73.915,73.655,73.915,772000000.0
2009-02-16 08:00:00,73.91,73.92,73.705,73.785,1025400000.0
2009-02-16 08:30:00,73.785,73.805,73.57,73.695,1405400000.0
2009-02-16 09:00:00,73.69,73.825,73.595,73.73,1037400000.0
2009-02-16 09:30:00,73.735,73.775,73.59,73.675,2317400000.0
2009-02-16 10:00:00,73.68,73.76,73.635,73.705,2252600000.0
2009-02-16 10:30:00,73.705,73.94,73.68,73.815,2029800001.0
2009-02-16 11:00:00,73.81,74.065,73.79,73.965,3849400000.0
2009-02-16 11:30:00,73.96,74.03,73.78,73.8,2693600000.0
2009-02-16 12:00:00,73.8,73.905,73.75,73.77,2169400000.0
2009-02-16 12:30:00,73.775,73.825,73.67,73.775,2040200000.0
2009-02-16 13:00:00,73.775,73.825,73.545,73.69,1933000000.0
2009-02-16 13:30:00,73.69,73.71,73.57,73.57,1851800001.0
2009-02-16 14:00:00,73.56,73.67,73.525,73.59,1221000000.0
2009-02-16 14:30:00,73.59,73.66,73.56,73.575,1595200000.0
2009-02-16 15:00:00,73.57,73.76,73.515,73.615,1494400000.0
2009-02-16 15:30:00,73.595,73.6,73.47,73.55,1410500000.0
2009-02-16 16:00:00,73.55,73.69,73.535,73.595,1352400000.0
2009-02-16 16:30:00,73.595,73.67,73.545,73.62,1309600000.0
2009-02-16 17:00:00,73.62,73.96,73.585,73.81,1972400000.0
2009-02-16 17:30:00,73.82,73.935,73.78,73.895,1771400000.0
2009-02-16 18:00:00,73.9,73.93,73.705,73.725,1891400000.0
2009-02-16 18:30:00,73.73,73.815,73.72,73.815,809799999.0
2009-02-16 19:00:00,73.81,73.845,73.725,73.775,1068000000.0
2009-02-16 19:30:00,73.77,73.855,73.68,73.825,696200000.0
2009-02-16 20:00:00,73.825,73.84,73.705,73.73,707000000.0
2009-02-16 20:30:00,73.73,73.804,73.625,73.73,627000000.0
2009-02-16 21:00:00,73.735,73.81,73.685,73.805,444800000.0
2009-02-16 21:30:00,73.805,73.83,73.695,73.735,416800000.0
2009-02-16 22:00:00,73.735,73.75,73.653,73.71,115600000.0
2009-02-16 22:30:00,73.713,73.803,73.68,73.73,229200000.0
2009-02-16 23:00:00,73.73,73.755,73.65,73.685,563400000.0
2009-02-16 23:30:00,73.71,73.795,73.67,73.795,433200000.0
2009-02-17 00:00:00,73.764,73.83,73.695,73.76,626800000.0
2009-02-17 00:30:00,73.76,73.844,73.7,73.77,347000000.0
2009-02-17 01:00:00,73.78,73.815,73.725,73.77,614800000.0
2009-02-17 01:30:00,73.775,73.87,73.76,73.805,910000000.0
2009-02-17 02:00:00,73.825,73.84,73.72,73.73,856000000.0
2009-02-17 02:30:00,73.725,73.9,73.665,73.83,1716400000.0
2009-02-17 03:00:00,73.83,73.89,73.6,73.625,2043300000.0
2009-02-17 03:30:00,73.62,73.9,73.615,73.85,2045400000.0
2009-02-17 04:00:00,73.845,73.93,73.725,73.885,2600600000.0
2009-02-17 04:30:00,73.885,73.99,73.855,73.965,1228000000.0
2009-02-17 05:00:00,73.965,73.97,73.86,73.92,801800000.0
2009-02-17 05:30:00,73.915,74.2,73.9,74.095,1658800000.0
2009-02-17 06:00:00,74.09,74.095,73.935,74.015,1129400000.0
2009-02-17 06:30:00,74.015,74.075,73.945,73.96,629000000.0
2009-02-17 07:00:00,73.955,74.005,73.935,73.955,470600000.0
2009-02-17 07:30:00,73.96,73.98,73.915,73.965,800600000.0
2009-02-17 08:00:00,73.965,74.02,73.9,73.905,1645200000.0
2009-02-17 08:30:00,73.9,73.935,73.815,73.92,1903600000.0
2009-02-17 09:00:00,73.925,73.925,73.635,73.645,1728200000.0
2009-02-17 09:30:00,73.645,73.705,73.5,73.51,2200200000.0
2009-02-17 10:00:00,73.5,73.53,73.235,73.37,3024600002.0
2009-02-17 10:30:00,73.37,73.475,73.27,73.27,1613000000.0
2009-02-17 11:00:00,73.27,73.325,72.75,72.93,3671700000.0
2009-02-17 11:30:00,72.93,73.045,72.805,72.945,3024200001.0
2009-02-17 12:00:00,72.945,73.185,72.67,72.79,3544600001.0
2009-02-17 12:30:00,72.795,72.85,72.43,72.435,1936000001.0
2009-02-17 13:00:00,72.44,72.785,72.44,72.76,2064200000.0
2009-02-17 13:30:00,72.745,72.755,72.595,72.715,2274400000.0
2009-02-17 14:00:00,72.71,72.8,72.605,72.66,2206400000.0
2009-02-17 14:30:00,72.66,72.92,72.64,72.885,3208000000.0
2009-02-17 15:00:00,72.875,72.955,72.74,72.81,2627800000.0
2009-02-17 15:30:00,72.805,72.895,72.565,72.595,4122800000.0
2009-02-17 16:00:00,72.595,72.78,72.555,72.745,2994000000.0
2009-02-17 16:30:00,72.735,72.87,72.64,72.71,3231200000.0
2009-02-17 17:00:00,72.71,72.87,72.63,72.7,2804400000.0
2009-02-17 17:30:00,72.695,73.235,72.68,73.235,4432300000.0
2009-02-17 18:00:00,73.24,73.42,73.12,73.195,3123300000.0
2009-02-17 18:30:00,73.195,73.29,73.065,73.085,2199400000.0
2009-02-17 19:00:00,73.09,73.425,73.08,73.295,1628000000.0
2009-02-17 19:30:00,73.29,73.42,73.13,73.145,1801400000.0
2009-02-17 20:00:00,73.145,73.19,72.955,73.015,1748800000.0
2009-02-17 20:30:00,73.015,73.27,73.0,73.18,1355400000.0
2009-02-17 21:00:00,73.19,73.415,73.1,73.235,1699000000.0
2009-02-17 21:30:00,73.23,73.335,73.08,73.105,1543200000.0
2009-02-17 22:00:00,73.095,73.155,73.035,73.07,1118800000.0
2009-02-17 22:30:00,73.07,73.495,73.02,73.02,3272600000.0
2009-02-17 23:00:00,73.03,73.085,72.975,72.98,857400000.0
2009-02-17 23:30:00,72.985,73.095,72.925,73.01,724000000.0
2009-02-18 00:00:00,73.01,73.127,72.92,73.0,349600000.0
2009-02-18 00:30:00,73.0,73.035,72.905,73.02,525200000.0
2009-02-18 01:00:00,73.025,73.145,72.989,73.11,327800000.0
2009-02-18 01:30:00,73.11,73.11,72.935,72.95,737600000.0
2009-02-18 02:00:00,72.965,73.06,72.95,72.96,1394000000.0
2009-02-18 02:30:00,72.96,73.03,72.855,72.98,1278400000.0
2009-02-18 03:00:00,72.98,73.04,72.955,73.03,555000000.0
2009-02-18 03:30:00,73.035,73.05,72.965,72.99,843000000.0
2009-02-18 04:00:00,73.0,73.11,72.87,72.94,1007400000.0
2009-02-18 04:30:00,72.945,72.98,72.87,72.895,904400000.0
2009-02-18 05:00:00,72.895,73.005,72.875,72.97,727200000.0
2009-02-18 05:30:00,72.97,73.02,72.905,72.99,680600000.0
2009-02-18 06:00:00,72.99,73.04,72.95,73.02,707400000.0
2009-02-18 06:30:00,73.03,73.225,73.01,73.035,488600000.0
2009-02-18 07:00:00,73.03,73.22,73.03,73.22,1222400000.0
2009-02-18 07:30:00,73.215,73.255,73.15,73.22,1082200000.0
2009-02-18 08:00:00,73.215,73.285,73.18,73.265,1659800000.0
2009-02-18 08:30:00,73.265,73.415,73.215,73.215,1469600000.0
2009-02-18 09:00:00,73.22,73.34,73.14,73.285,2999400000.0
2009-02-18 09:30:00,73.29,73.47,73.285,73.41,3634400000.0
2009-02-18 10:00:00,73.405,73.405,73.115,73.23,6141600000.0
2009-02-18 10:30:00,73.23,73.27,73.095,73.135,2852800000.0
2009-02-18 11:00:00,73.14,73.235,73.09,73.155,3546799996.0
2009-02-18 11:30:00,73.15,73.27,73.035,73.255,2280600001.0
2009-02-18 12:00:00,73.24,73.4,73.215,73.32,2586000000.0
2009-02-18 12:30:00,73.315,73.325,73.145,73.315,1802600000.0
2009-02-18 13:00:00,73.32,73.48,73.29,73.445,2597600000.0
2009-02-18 13:30:00,73.445,73.54,73.265,73.36,2927400000.0
2009-02-18 14:00:00,73.365,73.51,73.33,73.475,2022000000.0
2009-02-18 14:30:00,73.475,73.535,73.385,73.475,1481000000.0
2009-02-18 15:00:00,73.465,73.575,73.4,73.485,1844200000.0
2009-02-18 15:30:00,73.48,73.975,73.44,73.86,2222600000.0
2009-02-18 16:00:00,73.865,74.335,73.865,74.29,3774000000.0
2009-02-18 16:30:00,74.285,74.29,73.97,74.0,3653600000.0
2009-02-18 17:00:00,74.0,74.25,73.825,74.21,3522900000.0
2009-02-18 17:30:00,74.215,74.415,74.115,74.14,2681400000.0
2009-02-18 18:00:00,74.135,74.505,74.055,74.45,2501600000.0
2009-02-18 18:30:00,74.445,74.63,74.365,74.475,2171200000.0
2009-02-18 19:00:00,74.47,74.685,74.44,74.54,1453600000.0
2009-02-18 19:30:00,74.54,74.605,74.205,74.29,1693800000.0
2009-02-18 20:00:00,74.295,74.375,74.12,74.16,1332600000.0
2009-02-18 20:30:00,74.16,74.295,73.825,74.27,2028600000.0
2009-02-18 21:00:00,74.275,74.475,74.15,74.375,2383000000.0
2009-02-18 21:30:00,74.38,74.51,74.285,74.475,1689200000.0
2009-02-18 22:00:00,74.485,74.57,74.385,74.535,1714900000.0
2009-02-18 22:30:00,74.53,74.575,74.465,74.545,1455200000.0
2009-02-18 23:00:00,74.55,74.585,74.37,74.375,1775800000.0
2009-02-18 23:30:00,74.39,74.395,74.27,74.345,657800000.0
2009-02-19 00:00:00,74.293,74.42,74.215,74.25,820400000.0
2009-02-19 00:30:00,74.25,74.375,74.235,74.31,1249600000.0
2009-02-19 01:00:00,74.31,74.32,74.17,74.235,1404200000.0
2009-02-19 01:30:00,74.23,74.335,74.225,74.3,933200000.0
2009-02-19 02:00:00,74.315,74.405,74.255,74.365,893800000.0
2009-02-19 02:30:00,74.355,74.58,74.325,74.47,1113200000.0
2009-02-19 03:00:00,74.47,74.47,74.345,74.35,991400000.0
2009-02-19 03:30:00,74.35,74.38,74.23,74.295,1650400000.0
2009-02-19 04:00:00,74.295,74.455,74.28,74.32,1380400000.0
2009-02-19 04:30:00,74.315,74.498,74.315,74.395,347600000.0
2009-02-19 05:00:00,74.39,74.537,74.355,74.53,340600000.0
2009-02-19 05:30:00,74.415,74.56,74.415,74.515,627600000.0
2009-02-19 06:00:00,74.52,74.585,74.485,74.53,1373800000.0
2009-02-19 06:30:00,74.53,74.545,74.26,74.39,2100400000.0
2009-02-19 07:00:00,74.39,74.405,74.255,74.3,1115800000.0
2009-02-19 07:30:00,74.3,74.33,74.21,74.305,2598800000.0
2009-02-19 08:00:00,74.31,74.395,74.26,74.365,1108800000.0
2009-02-19 08:30:00,74.36,74.465,74.195,74.455,685600000.0
2009-02-19 09:00:00,74.46,74.585,74.245,74.275,2591999999.0
2009-02-19 09:30:00,74.275,74.525,74.21,74.525,2052799999.0
2009-02-19 10:00:00,74.525,74.595,74.36,74.445,1941200000.0
2009-02-19 10:30:00,74.445,74.6,74.44,74.535,2982200000.0
2009-02-19 11:00:00,74.535,74.86,74.495,74.72,3323400000.0
2009-02-19 11:30:00,74.72,74.755,74.54,74.65,2178600000.0
2009-02-19 12:00:00,74.65,74.855,74.6,74.845,1847800000.0
2009-02-19 12:30:00,74.845,75.095,74.82,74.915,3022300000.0
2009-02-19 13:00:00,74.915,75.105,74.865,74.92,2823599999.0
2009-02-19 13:30:00,74.925,74.95,74.75,74.755,1529600000.0
2009-02-19 14:00:00,74.75,74.865,74.675,74.785,2334800000.0
2009-02-19 14:30:00,74.785,75.115,74.775,75.0,2129400000.0
2009-02-19 15:00:00,75.0,75.075,74.85,74.885,1808400000.0
2009-02-19 15:30:00,74.885,75.38,74.8,75.365,2403600000.0
2009-02-19 16:00:00,75.36,75.585,75.305,75.435,2787600000.0
2009-02-19 16:30:00,75.44,75.48,75.18,75.345,3210000000.0
2009-02-19 17:00:00,75.34,75.365,74.84,74.95,2983600000.0
2009-02-19 17:30:00,74.945,75.1,74.645,74.695,2807000000.0
2009-02-19 18:00:00,74.69,75.12,74.66,74.87,2642900000.0
2009-02-19 18:30:00,74.865,74.91,74.705,74.72,1977200000.0
2009-02-19 19:00:00,74.725,75.04,74.685,74.98,1865200000.0
2009-02-19 19:30:00,74.98,75.13,74.9,75.0,1186800000.0
2009-02-19 20:00:00,75.005,75.255,74.965,75.205,1384000000.0
2009-02-19 20:30:00,75.215,75.26,74.935,74.95,1466000000.0
2009-02-19 21:00:00,74.955,75.185,74.95,75.1,1823400000.0
2009-02-19 21:30:00,75.085,75.195,75.055,75.18,1150800000.0
2009-02-19 22:00:00,75.17,75.19,74.92,75.04,2143400000.0
2009-02-19 22:30:00,75.035,75.065,74.895,74.895,1650000000.0
2009-02-19 23:00:00,74.89,74.995,74.795,74.995,584200000.0
2009-02-19 23:30:00,74.96,74.985,74.83,74.84,350800000.0
2009-02-20 00:00:00,74.965,75.025,74.845,74.99,929400000.0
2009-02-20 00:30:00,74.99,75.02,74.935,74.975,1270400000.0
2009-02-20 01:00:00,74.975,75.01,74.85,75.01,889200000.0
2009-02-20 01:30:00,75.01,75.01,74.795,74.8,693400000.0
2009-02-20 02:00:00,74.8,74.895,74.795,74.84,1296200000.0
2009-02-20 02:30:00,74.84,74.885,74.785,74.83,1829899999.0
2009-02-20 03:00:00,74.825,74.855,74.715,74.825,802400000.0
2009-02-20 03:30:00,74.825,74.885,74.795,74.8,1183400000.0
2009-02-20 04:00:00,74.805,74.84,74.74,74.74,750400000.0
2009-02-20 04:30:00,74.74,74.795,74.72,74.775,467000000.0
2009-02-20 05:00:00,74.775,74.845,74.685,74.8,522400000.0
2009-02-20 05:30:00,74.8,74.825,74.665,74.77,792400000.0
2009-02-20 06:00:00,74.77,74.785,74.65,74.695,1110600000.0
2009-02-20 06:30:00,74.7,74.775,74.545,74.73,1129600000.0
2009-02-20 07:00:00,74.725,74.77,74.51,74.525,1114800000.0
2009-02-20 07:30:00,74.52,74.62,74.485,74.605,621200000.0
2009-02-20 08:00:00,74.6,74.605,74.5,74.59,491600000.0
2009-02-20 08:30:00,74.585,74.645,74.56,74.63,1086600000.0
2009-02-20 09:00:00,74.625,74.655,74.5,74.645,1657000000.0
2009-02-20 09:30:00,74.645,74.655,74.5,74.55,1237400000.0
2009-02-20 10:00:00,74.56,74.575,74.215,74.38,4363600000.0
2009-02-20 10:30:00,74.37,74.385,74.23,74.235,2700400000.0
2009-02-20 11:00:00,74.235,74.495,74.195,74.435,4339800000.0
2009-02-20 11:30:00,74.44,74.565,74.41,74.56,2158800000.0
2009-02-20 12:00:00,74.555,74.72,74.49,74.575,2460800000.0
2009-02-20 12:30:00,74.575,74.7,74.57,74.6,3779200000.0
2009-02-20 13:00:00,74.605,74.645,74.425,74.565,3146600000.0
2009-02-20 13:30:00,74.565,74.575,74.375,74.415,3383400000.0
2009-02-20 14:00:00,74.415,74.845,74.355,74.77,3156400000.0
2009-02-20 14:30:00,74.755,74.78,74.505,74.64,2265600000.0
2009-02-20 15:00:00,74.64,74.65,74.485,74.545,2154600000.0
2009-02-20 15:30:00,74.545,74.83,74.545,74.735,3415000000.0
2009-02-20 16:00:00,74.725,74.755,74.4,74.5,2099600000.0
2009-02-20 16:30:00,74.495,74.76,74.47,74.68,2373600000.0
2009-02-20 17:00:00,74.685,74.89,74.6,74.77,3615500000.0
2009-02-20 17:30:00,74.77,74.885,74.58,74.605,2356200000.0
2009-02-20 18:00:00,74.605,74.855,74.57,74.795,2377000000.0
2009-02-20 18:30:00,74.785,75.11,74.705,74.82,2241200000.0
2009-02-20 19:00:00,74.825,75.225,74.765,74.905,2891000000.0
2009-02-20 19:30:00,74.91,75.065,74.625,74.65,2554000000.0
2009-02-20 20:00:00,74.64,74.64,73.825,74.095,3543000000.0
2009-02-20 20:30:00,74.095,74.395,74.095,74.265,2499000000.0
2009-02-20 21:00:00,74.265,74.845,74.17,74.67,2840800000.0
2009-02-20 21:30:00,74.67,74.885,74.58,74.64,2671600000.0
2009-02-20 22:00:00,74.635,74.66,74.435,74.455,2438600000.0
2009-02-20 22:30:00,74.45,74.525,74.405,74.445,3496800000.0
2009-02-20 23:00:00,74.44,74.525,74.425,74.52,680400000.0
2009-02-20 23:30:00,74.515,74.59,74.41,74.49,1040000000.0
2009-02-23 00:00:00,74.675,74.8,74.555,74.785,945200000.0
2009-02-23 00:30:00,74.745,74.795,74.665,74.72,600000000.0
2009-02-23 01:00:00,74.715,74.825,74.257,74.7,1202400000.0
2009-02-23 01:30:00,74.257,74.725,74.25,74.63,1206800000.0
2009-02-23 02:00:00,74.63,74.63,74.205,74.285,1626000000.0
2009-02-23 02:30:00,74.285,74.3,74.14,74.23,1146600000.0
2009-02-23 03:00:00,74.225,74.61,74.195,74.565,1053800000.0
2009-02-23 03:30:00,74.57,74.755,74.445,74.525,2917800000.0
2009-02-23 04:00:00,74.52,74.63,74.435,74.51,3175200000.0
2009-02-23 04:30:00,74.51,74.675,74.495,74.64,1519800000.0
2009-02-23 05:00:00,74.635,74.675,74.465,74.53,910200000.0
2009-02-23 05:30:00,74.535,74.55,74.42,74.505,1031400000.0
2009-02-23 06:00:00,74.495,74.654,74.485,74.595,684200000.0
2009-02-23 06:30:00,74.59,74.71,74.58,74.675,805200000.0
2009-02-23 07:00:00,74.675,74.725,74.55,74.615,1074400000.0
2009-02-23 07:30:00,74.615,74.7,74.535,74.615,1217200000.0
2009-02-23 08:00:00,74.635,74.811,74.565,74.71,1192800000.0
2009-02-23 08:30:00,74.715,74.805,74.7,74.73,945400000.0
2009-02-23 09:00:00,74.735,75.25,74.72,75.16,2500200000.0
2009-02-23 09:30:00,75.165,75.405,75.08,75.38,1982800000.0
2009-02-23 10:00:00,75.375,75.49,75.265,75.425,4191400000.0
2009-02-23 10:30:00,75.43,75.605,75.3,75.31,4029600000.0
2009-02-23 11:00:00,75.295,75.7,75.285,75.685,5174399998.0
2009-02-23 11:30:00,75.68,75.91,75.58,75.82,5221800000.0
2009-02-23 12:00:00,75.82,76.12,75.655,76.11,4109700000.0
2009-02-23 12:30:00,76.105,76.27,76.05,76.115,5556200001.0
2009-02-23 13:00:00,76.115,76.175,75.81,76.005,3626800000.0
2009-02-23 13:30:00,76.005,76.38,75.97,76.185,3389400000.0
2009-02-23 14:00:00,76.17,76.235,75.845,75.91,4130800000.0
2009-02-23 14:30:00,75.92,76.01,75.725,75.875,3124600000.0
2009-02-23 15:00:00,75.875,75.9,75.57,75.635,3349700001.0
2009-02-23 15:30:00,75.625,75.865,75.42,75.86,3155700000.0
2009-02-23 16:00:00,75.845,76.035,75.765,75.975,3406200000.0
2009-02-23 16:30:00,75.975,76.045,75.395,75.435,3178000000.0
2009-02-23 17:00:00,75.44,75.55,75.315,75.44,2499800000.0
2009-02-23 17:30:00,75.445,75.69,75.375,75.445,2192200000.0
2009-02-23 18:00:00,75.45,75.775,75.355,75.74,2317900000.0
2009-02-23 18:30:00,75.74,75.77,75.47,75.635,2109400000.0
2009-02-23 19:00:00,75.635,75.99,75.58,75.84,2815800002.0
2009-02-23 19:30:00,75.835,75.835,75.59,75.625,2555800002.0
2009-02-23 20:00:00,75.62,75.99,75.615,75.84,3671200000.0
2009-02-23 20:30:00,75.84,75.875,75.68,75.71,2867200003.0
2009-02-23 21:00:00,75.705,75.915,75.575,75.9,3655600001.0
2009-02-23 21:30:00,75.9,75.915,75.495,75.615,3052400000.0
2009-02-23 22:00:00,75.615,75.67,75.425,75.485,3140400000.0
2009-02-23 22:30:00,75.475,75.72,75.37,75.48,4431600000.0
2009-02-23 23:00:00,75.485,75.71,75.48,75.635,1818600000.0
2009-02-23 23:30:00,75.64,75.715,75.595,75.65,920400000.0
2009-02-24 00:00:00,75.635,75.655,75.465,75.485,343200000.0
2009-02-24 00:30:00,75.485,75.52,75.415,75.44,483800000.0
2009-02-24 01:00:00,75.44,75.57,75.373,75.49,664600000.0
2009-02-24 01:30:00,75.495,75.53,75.38,75.42,879000000.0
2009-02-24 02:00:00,75.42,75.465,75.25,75.285,1382800000.0
2009-02-24 02:30:00,75.285,75.36,75.265,75.325,1200000000.0
2009-02-24 03:00:00,75.325,75.82,75.31,75.79,2372000000.0
2009-02-24 03:30:00,75.78,75.82,75.695,75.72,1443600000.0
2009-02-24 04:00:00,75.715,75.72,75.58,75.655,1484800000.0
2009-02-24 04:30:00,75.66,75.68,75.555,75.59,1026600000.0
2009-02-24 05:00:00,75.585,75.87,75.585,75.84,1816200000.0
2009-02-24 05:30:00,75.835,76.155,75.785,76.05,2859600000.0
2009-02-24 06:00:00,76.06,76.25,76.055,76.16,2173800000.0
2009-02-24 06:30:00,76.17,76.18,75.945,76.015,1715200000.0
2009-02-24 07:00:00,76.02,76.26,76.015,76.165,1131800000.0
2009-02-24 07:30:00,76.165,76.435,76.165,76.41,1529800000.0
2009-02-24 08:00:00,76.405,76.42,76.22,76.325,1566400000.0
2009-02-24 08:30:00,76.32,76.33,76.05,76.06,2758000000.0
2009-02-24 09:00:00,76.06,76.3,75.99,76.295,2075600000.0
2009-02-24 09:30:00,76.3,76.41,76.225,76.28,2212400000.0
2009-02-24 10:00:00,76.28,76.4,76.035,76.12,2230200000.0
2009-02-24 10:30:00,76.12,76.425,76.115,76.24,2786400000.0
2009-02-24 11:00:00,76.245,76.49,76.245,76.44,2786600000.0
2009-02-24 11:30:00,76.43,76.45,76.21,76.23,1653400000.0
2009-02-24 12:00:00,76.23,76.47,76.17,76.46,1593800000.0
2009-02-24 12:30:00,76.46,76.74,76.4,76.7,2104400000.0
2009-02-24 13:00:00,76.7,76.72,76.5,76.5,1065200000.0
2009-02-24 13:30:00,76.5,76.6,76.47,76.57,1202600000.0
2009-02-24 14:00:00,76.58,76.755,76.56,76.615,1433000000.0
2009-02-24 14:30:00,76.62,76.63,76.45,76.58,2010600000.0
2009-02-24 15:00:00,76.58,76.635,76.475,76.55,2434800000.0
2009-02-24 15:30:00,76.555,76.705,76.46,76.49,2921200000.0
2009-02-24 16:00:00,76.495,76.955,76.47,76.91,3243700000.0
2009-02-24 16:30:00,76.915,77.38,76.855,77.22,3565000000.0
2009-02-24 17:00:00,77.215,77.635,77.11,77.625,3957600000.0
2009-02-24 17:30:00,77.62,78.125,77.62,77.655,3913200000.0
2009-02-24 18:00:00,77.65,77.775,77.58,77.705,3164000000.0
2009-02-24 18:30:00,77.69,77.71,77.44,77.47,1928800000.0
2009-02-24 19:00:00,77.47,77.585,77.385,77.49,1623800000.0
2009-02-24 19:30:00,77.49,77.64,77.445,77.445,1613200000.0
2009-02-24 20:00:00,77.44,77.71,77.3,77.71,1852600000.0
2009-02-24 20:30:00,77.715,77.895,77.675,77.815,2183800000.0
2009-02-24 21:00:00,77.82,78.07,77.745,78.04,2134600000.0
2009-02-24 21:30:00,78.04,78.115,77.9,78.0,1896400000.0
2009-02-24 22:00:00,78.0,78.13,77.96,78.06,1202500000.0
2009-02-24 22:30:00,78.065,78.08,77.79,77.85,1014100000.0
2009-02-24 23:00:00,77.85,77.925,77.82,77.86,765800000.0
2009-02-24 23:30:00,77.86,77.92,77.705,77.78,773100000.0
2009-02-25 00:00:00,77.78,77.875,77.62,77.87,817000000.0
2009-02-25 00:30:00,77.87,77.94,77.87,77.9,485200000.0
2009-02-25 01:00:00,77.905,78.01,77.825,78.0,580600000.0
2009-02-25 01:30:00,78.0,78.035,77.82,77.83,931400000.0
2009-02-25 02:00:00,77.83,77.93,77.75,77.875,1674900000.0
2009-02-25 02:30:00,77.88,77.98,77.522,77.72,1466000000.0
2009-02-25 03:00:00,77.72,77.8,77.51,77.62,2142400000.0
2009-02-25 03:30:00,77.62,77.847,77.52,77.645,882800000.0
2009-02-25 04:00:00,77.64,78.096,77.635,77.66,640000000.0
2009-02-25 04:30:00,77.67,78.205,77.65,78.15,1950400000.0
2009-02-25 05:00:00,78.15,78.175,77.805,77.865,2132000000.0
2009-02-25 05:30:00,77.865,77.895,77.625,77.7,2057800000.0
2009-02-25 06:00:00,77.7,77.83,77.59,77.635,1149800000.0
2009-02-25 06:30:00,77.63,78.225,77.63,78.0,2542300000.0
2009-02-25 07:00:00,78.0,78.065,77.685,77.93,1805300000.0
2009-02-25 07:30:00,77.935,78.08,77.92,78.02,1231800000.0
2009-02-25 08:00:00,78.02,78.02,77.8,77.82,1668400000.0
2009-02-25 08:30:00,77.82,77.82,77.625,77.66,1315600000.0
2009-02-25 09:00:00,77.66,77.7,77.42,77.685,1797800000.0
2009-02-25 09:30:00,77.675,78.15,77.63,78.15,2541200000.0
2009-02-25 10:00:00,78.15,78.15,77.775,77.88,2537600000.0
2009-02-25 10:30:00,77.88,78.06,77.83,77.94,3136500000.0
2009-02-25 11:00:00,77.94,77.985,77.76,77.92,3236200000.0
2009-02-25 11:30:00,77.92,78.14,77.805,77.93,3583000000.0
2009-02-25 12:00:00,77.93,78.15,77.83,78.02,2526000000.0
2009-02-25 12:30:00,78.02,78.05,77.92,77.99,2158700000.0
2009-02-25 13:00:00,77.99,77.99,77.62,77.805,3061400000.0
2009-02-25 13:30:00,77.805,77.805,77.25,77.45,3560000000.0
2009-02-25 14:00:00,77.45,77.675,77.41,77.48,1610000000.0
2009-02-25 14:30:00,77.48,77.7,77.385,77.7,1344000000.0
2009-02-25 15:00:00,77.7,77.74,77.535,77.62,2071800000.0
2009-02-25 15:30:00,77.62,77.81,77.545,77.8,1927800000.0
2009-02-25 16:00:00,77.805,78.06,77.74,77.805,2553400000.0
2009-02-25 16:30:00,77.8,77.865,77.475,77.48,3163800000.0
2009-02-25 17:00:00,77.445,77.455,76.92,77.15,3736000000.0
2009-02-25 17:30:00,77.16,77.265,76.85,77.005,3493400000.0
2009-02-25 18:00:00,77.01,77.57,76.945,77.52,3376600000.0
2009-02-25 18:30:00,77.52,77.6,77.36,77.49,2147400000.0
2009-02-25 19:00:00,77.49,77.655,77.46,77.5,1404900000.0
2009-02-25 19:30:00,77.5,77.555,77.18,77.41,1625200000.0
2009-02-25 20:00:00,77.415,77.57,77.37,77.495,1374100000.0
2009-02-25 20:30:00,77.495,77.83,77.41,77.79,1961900000.0
2009-02-25 21:00:00,77.79,77.82,77.51,77.625,2544300000.0
2009-02-25 21:30:00,77.625,78.035,77.625,77.99,1762800000.0
2009-02-25 22:00:00,77.995,78.125,77.86,77.99,1679200000.0
2009-02-25 22:30:00,77.99,78.0,77.62,77.725,1388000000.0
2009-02-25 23:00:00,77.71,77.825,77.54,77.58,1578400000.0
2009-02-25 23:30:00,77.575,77.59,77.39,77.45,717400000.0
2009-02-26 00:00:00,77.43,77.57,77.42,77.54,291000000.0
2009-02-26 00:30:00,77.545,77.653,77.49,77.57,587200000.0
2009-02-26 01:00:00,77.57,77.66,77.445,77.645,477400000.0
2009-02-26 01:30:00,77.645,77.75,77.57,77.57,760200000.0
2009-02-26 02:00:00,77.56,77.675,77.395,77.675,1239600000.0
2009-02-26 02:30:00,77.67,77.845,77.66,77.76,1406200000.0
2009-02-26 03:00:00,77.75,78.06,77.74,77.96,1366400000.0
2009-02-26 03:30:00,77.96,77.985,77.84,77.925,896600000.0
2009-02-26 04:00:00,77.955,77.975,77.835,77.93,935200000.0
2009-02-26 04:30:00,77.93,77.99,77.92,77.93,562000000.0
2009-02-26 05:00:00,77.93,77.94,77.865,77.9,889200000.0
2009-02-26 05:30:00,77.9,78.09,77.86,78.06,1352800000.0
2009-02-26 06:00:00,78.05,78.07,77.955,78.05,518000000.0
2009-02-26 06:30:00,78.05,78.07,77.98,77.99,661100000.0
2009-02-26 07:00:00,77.99,78.0,77.75,77.895,949000000.0
2009-02-26 07:30:00,77.89,77.895,77.76,77.86,1085200000.0
2009-02-26 08:00:00,77.865,77.865,77.7,77.835,1356800000.0
2009-02-26 08:30:00,77.83,77.93,77.79,77.87,1366600000.0
2009-02-26 09:00:00,77.87,77.915,77.74,77.875,1306300000.0
2009-02-26 09:30:00,77.88,77.925,77.795,77.875,2279800000.0
2009-02-26 10:00:00,77.88,78.095,77.87,78.07,2943100000.0
2009-02-26 10:30:00,78.065,78.085,77.895,77.92,3898600000.0
2009-02-26 11:00:00,77.915,78.1,77.91,78.1,2903800000.0
2009-02-26 11:30:00,78.1,78.215,78.045,78.16,3257200000.0
2009-02-26 12:00:00,78.14,78.27,78.09,78.2,2819200000.0
2009-02-26 12:30:00,78.205,78.29,78.11,78.16,3025700000.0
2009-02-26 13:00:00,78.16,78.37,78.135,78.25,2917800000.0
2009-02-26 13:30:00,78.25,78.27,78.045,78.105,2242400000.0
2009-02-26 14:00:00,78.12,78.415,78.115,78.355,1625800000.0
2009-02-26 14:30:00,78.36,78.91,78.35,78.825,2263400000.0
2009-02-26 15:00:00,78.83,78.98,78.7,78.765,2094200000.0
2009-02-26 15:30:00,78.78,78.96,78.535,78.8,2540400000.0
2009-02-26 16:00:00,78.8,78.845,78.59,78.65,2044400000.0
2009-02-26 16:30:00,78.645,78.75,78.425,78.605,1952000000.0
2009-02-26 17:00:00,78.625,78.78,78.535,78.74,2133400000.0
2009-02-26 17:30:00,78.74,79.195,78.65,79.16,4583000000.0
2009-02-26 18:00:00,79.16,79.38,79.005,79.22,4408800000.0
2009-02-26 18:30:00,79.215,79.28,78.93,79.095,3449200000.0
2009-02-26 19:00:00,79.095,79.23,78.96,79.01,3122200000.0
2009-02-26 19:30:00,79.01,79.115,78.98,79.03,1883200000.0
2009-02-26 20:00:00,79.03,79.05,78.85,78.925,3151600000.0
2009-02-26 20:30:00,78.925,79.015,78.795,78.92,2579000000.0
2009-02-26 21:00:00,78.91,78.91,78.69,78.83,1484000000.0
2009-02-26 21:30:00,78.83,78.9,78.67,78.775,1456400000.0
2009-02-26 22:00:00,78.775,78.795,78.645,78.68,1340600000.0
2009-02-26 22:30:00,78.675,78.675,78.45,78.455,1141200000.0
2009-02-26 23:00:00,78.465,78.61,78.45,78.54,866500000.0
2009-02-26 23:30:00,78.55,78.66,78.525,78.565,570800000.0
2009-02-27 00:00:00,78.605,78.675,78.47,78.59,521400000.0
2009-02-27 00:30:00,78.595,78.69,78.344,78.61,509600000.0
2009-02-27 01:00:00,78.61,78.63,78.159,78.425,411600000.0
2009-02-27 01:30:00,78.435,78.47,78.355,78.45,891600000.0
2009-02-27 02:00:00,78.44,78.505,78.015,78.03,1330400000.0
2009-02-27 02:30:00,78.035,78.11,77.86,77.88,1739100000.0
2009-02-27 03:00:00,77.88,78.025,77.64,77.7,1500200000.0
2009-02-27 03:30:00,77.695,77.95,77.635,77.94,1230200000.0
2009-02-27 04:00:00,77.94,77.96,77.785,77.795,1234000000.0
2009-02-27 04:30:00,77.79,77.855,77.72,77.79,873600000.0
2009-02-27 05:00:00,77.79,77.79,77.56,77.62,1368800000.0
2009-02-27 05:30:00,77.625,77.735,77.59,77.67,1924400000.0
2009-02-27 06:00:00,77.68,77.83,77.67,77.71,1331000000.0
2009-02-27 06:30:00,77.71,77.825,77.65,77.81,747400000.0
2009-02-27 07:00:00,77.805,78.035,77.76,77.925,1076000000.0
2009-02-27 07:30:00,77.92,77.95,77.745,77.865,1316900000.0
2009-02-27 08:00:00,77.86,77.965,77.775,77.85,1426000000.0
2009-02-27 08:30:00,77.85,78.08,77.85,77.92,1183600000.0
2009-02-27 09:00:00,77.92,78.01,77.835,77.93,1354900000.0
2009-02-27 09:30:00,77.93,78.04,77.85,77.96,1020600000.0
2009-02-27 10:00:00,77.96,77.97,77.58,77.74,3294600000.0
2009-02-27 10:30:00,77.74,77.805,77.43,77.445,3007600000.0
2009-02-27 11:00:00,77.445,77.6,77.2,77.32,3516600000.0
2009-02-27 11:30:00,77.325,77.51,77.23,77.29,3170000000.0
2009-02-27 12:00:00,77.29,77.41,77.26,77.41,2370400000.0
2009-02-27 12:30:00,77.41,77.525,77.4,77.46,3404600000.0
2009-02-27 13:00:00,77.46,77.49,77.37,77.445,2247000000.0
2009-02-27 13:30:00,77.44,77.51,77.38,77.38,3231200000.0
2009-02-27 14:00:00,77.38,77.485,77.28,77.355,2775000000.0
2009-02-27 14:30:00,77.35,77.355,76.965,76.99,2493200000.0
2009-02-27 15:00:00,77.0,77.15,76.64,76.735,2103100000.0
2009-02-27 15:30:00,76.725,76.89,76.3,76.875,2379400000.0
2009-02-27 16:00:00,76.885,77.05,76.685,76.915,1938200000.0
2009-02-27 16:30:00,76.93,77.19,76.745,77.095,2145800000.0
2009-02-27 17:00:00,77.105,77.605,77.065,77.495,1940100000.0
2009-02-27 17:30:00,77.49,77.525,77.035,77.065,2286400000.0
2009-02-27 18:00:00,77.06,77.235,76.825,76.935,2740700000.0
2009-02-27 18:30:00,76.93,77.11,76.795,76.91,2061000000.0
2009-02-27 19:00:00,76.9,77.365,76.88,77.21,1559600000.0
2009-02-27 19:30:00,77.21,77.385,77.06,77.32,1271000000.0
2009-02-27 20:00:00,77.33,77.34,77.09,77.16,1205600000.0
2009-02-27 20:30:00,77.155,77.225,76.825,76.89,1431400000.0
2009-02-27 21:00:00,76.885,76.965,76.75,76.925,1176800000.0
2009-02-27 21:30:00,76.925,77.15,76.905,77.065,1499200000.0
2009-02-27 22:00:00,77.06,77.1,76.87,76.88,1504000000.0
2009-02-27 22:30:00,76.885,77.01,76.65,76.69,1898200000.0
2009-02-27 23:00:00,76.68,76.74,76.52,76.57,1069800000.0
2009-02-27 23:30:00,76.56,76.69,76.47,76.47,954400000.0
2009-03-02 00:00:00,76.44,76.535,76.05,76.06,219800000.0
2009-03-02 00:30:00,76.41,76.465,75.935,76.39,290400000.0
2009-03-02 01:00:00,76.39,76.41,76.04,76.055,794800000.0
2009-03-02 01:30:00,76.05,76.13,75.93,75.96,1677600000.0
2009-03-02 02:00:00,75.95,76.12,75.905,75.99,1145600000.0
2009-03-02 02:30:00,75.99,75.99,75.72,75.83,1465600000.0
2009-03-02 03:00:00,75.835,76.235,75.81,76.165,1468000000.0
2009-03-02 03:30:00,76.17,76.56,76.14,76.56,1255200000.0
2009-03-02 04:00:00,76.555,76.75,76.44,76.54,2529600000.0
2009-03-02 04:30:00,76.54,76.59,76.38,76.38,1366700000.0
2009-03-02 05:00:00,76.38,76.46,76.32,76.42,1242300000.0
2009-03-02 05:30:00,76.425,76.425,76.29,76.39,912200000.0
2009-03-02 06:00:00,76.395,76.44,76.285,76.31,1250600000.0
2009-03-02 06:30:00,76.31,76.47,76.29,76.455,715200000.0
2009-03-02 07:00:00,76.45,76.455,76.24,76.24,1243000000.0
2009-03-02 07:30:00,76.24,76.375,76.24,76.34,1533000000.0
2009-03-02 08:00:00,76.335,76.44,76.25,76.38,1543600000.0
2009-03-02 08:30:00,76.38,76.49,76.215,76.44,1830200000.0
2009-03-02 09:00:00,76.43,76.695,76.3,76.3,2184600000.0
2009-03-02 09:30:00,76.31,76.45,76.065,76.13,2963000000.0
2009-03-02 10:00:00,76.13,76.24,75.975,76.105,3583200000.0
2009-03-02 10:30:00,76.1,76.235,75.9,76.17,4381600000.0
2009-03-02 11:00:00,76.165,76.205,75.645,75.78,4284000000.0
2009-03-02 11:30:00,75.78,76.11,75.78,76.09,2916000000.0
2009-03-02 12:00:00,76.09,76.09,75.8,75.94,3306200000.0
2009-03-02 12:30:00,75.93,75.96,75.65,75.76,1539600000.0
2009-03-02 13:00:00,75.775,75.885,75.685,75.81,1814000000.0
2009-03-02 13:30:00,75.81,75.91,75.56,75.575,1720400000.0
2009-03-02 14:00:00,75.58,75.705,75.45,75.56,2113000000.0
2009-03-02 14:30:00,75.56,75.615,75.455,75.515,1654200000.0
2009-03-02 15:00:00,75.515,75.66,75.465,75.515,1763200000.0
2009-03-02 15:30:00,75.52,75.985,75.52,75.965,1972400000.0
2009-03-02 16:00:00,75.965,75.97,75.735,75.805,1830400000.0
2009-03-02 16:30:00,75.8,75.99,75.6,75.925,2091400000.0
2009-03-02 17:00:00,75.915,76.13,75.72,75.78,2904718000.0
2009-03-02 17:30:00,75.77,75.87,75.645,75.77,2553900000.0
2009-03-02 18:00:00,75.77,75.8,75.575,75.575,1765000000.0
2009-03-02 18:30:00,75.57,75.59,75.28,75.36,2099600001.0
2009-03-02 19:00:00,75.36,75.77,75.36,75.745,1309500000.0
2009-03-02 19:30:00,75.75,75.775,75.59,75.67,1189600000.0
2009-03-02 20:00:00,75.67,75.775,75.47,75.51,1462000000.0
2009-03-02 20:30:00,75.51,75.805,75.45,75.8,1374800000.0
2009-03-02 21:00:00,75.805,75.855,75.59,75.76,1148600000.0
2009-03-02 21:30:00,75.76,75.96,75.745,75.9,2149800000.0
2009-03-02 22:00:00,75.89,75.91,75.51,75.565,2011800000.0
2009-03-02 22:30:00,75.565,75.66,75.38,75.435,1968000000.0
2009-03-02 23:00:00,75.435,75.45,75.25,75.34,1062400000.0
2009-03-02 23:30:00,75.36,75.505,75.3,75.305,953000000.0
2009-03-03 00:00:00,75.175,75.45,75.138,75.28,760400000.0
2009-03-03 00:30:00,75.27,75.4,75.16,75.17,1204200000.0
2009-03-03 01:00:00,75.18,75.235,75.11,75.22,1537600000.0
2009-03-03 01:30:00,75.22,75.24,75.09,75.2,1170800000.0
2009-03-03 02:00:00,75.21,75.38,75.17,75.28,1131800000.0
2009-03-03 02:30:00,75.28,75.4,75.21,75.4,1734300000.0
2009-03-03 03:00:00,75.4,75.52,75.38,75.475,1065400000.0
2009-03-03 03:30:00,75.475,75.56,75.355,75.55,1575000000.0
2009-03-03 04:00:00,75.55,75.67,75.51,75.65,1312600000.0
2009-03-03 04:30:00,75.64,75.665,75.44,75.515,1970600000.0
2009-03-03 05:00:00,75.525,75.62,75.47,75.57,773800000.0
2009-03-03 05:30:00,75.57,75.92,75.57,75.88,1584000000.0
2009-03-03 06:00:00,75.88,75.93,75.715,75.76,1789600000.0
2009-03-03 06:30:00,75.76,75.795,75.71,75.795,1222400000.0
2009-03-03 07:00:00,75.79,75.795,75.7,75.7,678900000.0
2009-03-03 07:30:00,75.7,75.88,75.68,75.85,1124000000.0
2009-03-03 08:00:00,75.85,75.95,75.81,75.87,1013200000.0
2009-03-03 08:30:00,75.875,75.93,75.86,75.93,636000000.0
2009-03-03 09:00:00,75.93,76.14,75.93,76.12,1691800000.0
2009-03-03 09:30:00,76.11,76.31,75.95,76.31,1824600000.0
2009-03-03 10:00:00,76.325,76.455,76.23,76.325,1341800000.0
2009-03-03 10:30:00,76.32,76.395,76.035,76.035,1372200000.0
2009-03-03 11:00:00,76.035,76.16,75.93,75.96,1714600000.0
2009-03-03 11:30:00,75.955,75.975,75.71,75.75,2606500000.0
2009-03-03 12:00:00,75.75,75.845,75.67,75.745,1936400000.0
2009-03-03 12:30:00,75.745,75.88,75.705,75.83,1019600000.0
2009-03-03 13:00:00,75.83,75.855,75.645,75.7,1610300000.0
2009-03-03 13:30:00,75.715,75.715,75.485,75.54,2260600000.0
2009-03-03 14:00:00,75.54,76.005,75.53,75.99,2255000000.0
2009-03-03 14:30:00,76.0,76.015,75.83,75.935,1215600000.0
2009-03-03 15:00:00,75.94,76.43,75.92,76.305,2935600000.0
2009-03-03 15:30:00,76.31,76.47,76.2,76.355,2717600000.0
2009-03-03 16:00:00,76.375,76.375,75.725,75.99,2042000000.0
2009-03-03 16:30:00,75.99,76.22,75.89,76.19,4693699999.0
2009-03-03 17:00:00,76.19,76.37,76.09,76.2,3572800000.0
2009-03-03 17:30:00,76.2,76.24,75.96,76.04,2856600000.0
2009-03-03 18:00:00,76.04,76.1,75.735,75.965,3096600000.0
2009-03-03 18:30:00,75.97,75.99,75.7,75.87,1767800000.0
2009-03-03 19:00:00,75.86,76.29,75.86,76.21,1810400000.0
2009-03-03 19:30:00,76.2,76.2,75.88,76.01,1449100000.0
2009-03-03 20:00:00,76.01,76.12,75.92,75.985,1043000000.0
2009-03-03 20:30:00,75.99,76.11,75.81,76.06,1209600000.0
2009-03-03 21:00:00,76.07,76.15,76.01,76.08,1370100000.0
2009-03-03 21:30:00,76.07,76.39,76.06,76.345,1634700000.0
2009-03-03 22:00:00,76.345,76.345,76.085,76.12,1212100000.0
2009-03-03 22:30:00,76.12,76.15,76.03,76.12,1133600000.0
2009-03-03 23:00:00,76.12,76.12,75.95,76.0,726600000.0
2009-03-03 23:30:00,75.99,76.0,75.745,75.89,925500000.0
2009-03-04 00:00:00,75.885,75.92,75.78,75.895,374000000.0
2009-03-04 00:30:00,75.895,76.112,75.71,75.805,946200000.0
2009-03-04 01:00:00,75.82,76.155,75.8,76.125,1066600000.0
2009-03-04 01:30:00,76.12,76.13,76.065,76.105,1888800000.0
2009-03-04 02:00:00,76.09,76.15,75.945,75.95,1594800000.0
2009-03-04 02:30:00,75.95,75.975,75.76,75.94,3164600000.0
2009-03-04 03:00:00,75.94,75.98,75.805,75.83,2115600000.0
2009-03-04 03:30:00,75.825,75.925,75.765,75.895,816400000.0
2009-03-04 04:00:00,75.9,76.12,75.9,76.08,904000000.0
2009-03-04 04:30:00,76.08,76.15,75.998,76.05,1048200000.0
2009-03-04 05:00:00,76.055,76.08,75.985,76.01,764400000.0
2009-03-04 05:30:00,76.01,76.06,75.945,75.98,821600000.0
2009-03-04 06:00:00,75.975,76.06,75.94,76.015,663600000.0
2009-03-04 06:30:00,76.02,76.06,75.93,75.95,489400000.0
2009-03-04 07:00:00,75.95,76.07,75.915,76.05,1081200000.0
2009-03-04 07:30:00,76.04,76.05,75.94,76.04,770000000.0
2009-03-04 08:00:00,76.04,76.1,76.015,76.095,575000000.0
2009-03-04 08:30:00,76.095,76.19,76.09,76.145,1021500000.0
2009-03-04 09:00:00,76.145,76.51,76.14,76.455,2902700000.0
2009-03-04 09:30:00,76.46,76.565,76.37,76.465,3231000000.0
2009-03-04 10:00:00,76.47,76.995,76.405,76.99,6236000000.0
2009-03-04 10:30:00,76.995,77.04,76.725,76.73,4912399999.0
2009-03-04 11:00:00,76.73,76.795,76.575,76.63,3710800000.0
2009-03-04 11:30:00,76.63,76.865,76.62,76.845,3217000000.0
2009-03-04 12:00:00,76.845,76.89,76.75,76.795,3296800000.0
2009-03-04 12:30:00,76.795,76.795,76.69,76.765,2642000000.0
2009-03-04 13:00:00,76.765,76.92,76.72,76.915,2414400000.0
2009-03-04 13:30:00,76.915,76.995,76.84,76.96,3268800000.0
2009-03-04 14:00:00,76.96,76.995,76.815,76.84,2596400000.0
2009-03-04 14:30:00,76.845,77.2,76.845,77.185,1951400000.0
2009-03-04 15:00:00,77.18,77.22,76.935,77.025,4128000000.0
2009-03-04 15:30:00,77.02,77.36,77.01,77.325,1907600000.0
2009-03-04 16:00:00,77.335,77.58,77.28,77.39,3179500000.0
2009-03-04 16:30:00,77.385,77.435,77.285,77.395,6308599999.0
2009-03-04 17:00:00,77.4,77.595,77.005,77.295,6857400001.0
2009-03-04 17:30:00,77.3,77.38,77.19,77.335,2524800000.0
2009-03-04 18:00:00,77.33,77.6,77.3,77.555,4861599999.0
2009-03-04 18:30:00,77.555,77.805,77.445,77.78,8076100000.0
2009-03-04 19:00:00,77.785,77.825,77.58,77.63,4859000001.0
2009-03-04 19:30:00,77.62,77.64,77.325,77.495,4556400000.0
2009-03-04 20:00:00,77.49,77.62,77.45,77.55,3178400000.0
2009-03-04 20:30:00,77.545,77.75,77.52,77.665,3121400000.0
2009-03-04 21:00:00,77.665,77.825,77.64,77.695,3989000000.0
2009-03-04 21:30:00,77.69,77.995,77.69,77.88,4357800000.0
2009-03-04 22:00:00,77.885,78.045,77.805,77.93,3296700000.0
2009-03-04 22:30:00,77.93,77.95,77.65,77.66,1505600000.0
2009-03-04 23:00:00,77.66,77.76,77.65,77.74,969800000.0
2009-03-04 23:30:00,77.74,77.885,77.59,77.845,1476400000.0
2009-03-05 00:00:00,77.845,77.87,77.765,77.825,803400000.0
2009-03-05 00:30:00,77.81,77.875,77.532,77.835,887200000.0
2009-03-05 01:00:00,77.82,77.87,77.715,77.725,1290800000.0
2009-03-05 01:30:00,77.725,77.74,77.53,77.56,2016800000.0
2009-03-05 02:00:00,77.56,77.77,77.46,77.74,1195200000.0
2009-03-05 02:30:00,77.725,77.83,77.7,77.79,1349100000.0
2009-03-05 03:00:00,77.79,77.8,77.69,77.77,958400000.0
2009-03-05 03:30:00,77.77,77.82,77.71,77.81,1073800000.0
2009-03-05 04:00:00,77.81,77.855,77.615,77.62,2759400000.0
2009-03-05 04:30:00,77.63,77.7,77.59,77.64,1722400000.0
2009-03-05 05:00:00,77.64,77.695,77.6,77.665,1397200000.0
2009-03-05 05:30:00,77.67,77.69,77.62,77.635,1799400000.0
2009-03-05 06:00:00,77.64,77.74,77.591,77.73,1665000000.0
2009-03-05 06:30:00,77.73,77.74,77.61,77.63,2327600000.0
2009-03-05 07:00:00,77.62,77.68,77.6,77.62,2160400000.0
2009-03-05 07:30:00,77.63,77.71,77.62,77.68,1512400000.0
2009-03-05 08:00:00,77.68,77.87,77.67,77.805,3191000000.0
2009-03-05 08:30:00,77.81,77.82,77.7,77.735,2692400000.0
2009-03-05 09:00:00,77.735,78.015,77.72,77.985,5103399999.0
2009-03-05 09:30:00,77.985,78.01,77.86,77.945,3329600000.0
2009-03-05 10:00:00,77.93,77.935,77.78,77.825,3279800000.0
2009-03-05 10:30:00,77.83,77.845,77.695,77.715,4406800000.0
2009-03-05 11:00:00,77.715,77.84,77.65,77.725,6384199993.0
2009-03-05 11:30:00,77.725,77.835,77.605,77.61,6762900000.0
2009-03-05 12:00:00,77.615,77.695,77.515,77.63,5802799996.0
2009-03-05 12:30:00,77.635,77.665,77.54,77.57,4757800001.0
2009-03-05 13:00:00,77.57,77.6,77.34,77.405,6175799995.0
2009-03-05 13:30:00,77.415,77.505,77.09,77.21,6853000000.0
2009-03-05 14:00:00,77.22,77.26,76.935,76.94,6932200001.0
2009-03-05 14:30:00,76.94,77.43,76.935,77.34,5914700000.0
2009-03-05 15:00:00,77.34,77.36,77.15,77.16,5407800000.0
2009-03-05 15:30:00,77.16,77.23,76.895,77.035,4742000000.0
2009-03-05 16:00:00,77.035,77.09,76.35,76.815,6502000000.0
2009-03-05 16:30:00,76.825,77.065,76.725,76.945,7107000000.0
2009-03-05 17:00:00,76.955,77.27,76.57,76.97,8911800000.0
2009-03-05 17:30:00,76.975,76.975,76.345,76.36,9109700000.0
2009-03-05 18:00:00,76.35,76.625,76.295,76.315,7576800000.0
2009-03-05 18:30:00,76.32,76.475,76.245,76.36,6092800000.0
2009-03-05 19:00:00,76.355,76.575,76.275,76.55,4780699998.0
2009-03-05 19:30:00,76.55,76.665,76.35,76.42,4026799998.0
2009-03-05 20:00:00,76.425,76.525,76.285,76.445,3646200000.0
2009-03-05 20:30:00,76.445,76.61,76.375,76.49,3880200000.0
2009-03-05 21:00:00,76.495,76.5,76.145,76.225,4768299999.0
2009-03-05 21:30:00,76.235,76.335,76.135,76.135,4950099996.0
2009-03-05 22:00:00,76.14,76.345,76.065,76.15,4160399999.0
2009-03-05 22:30:00,76.155,76.21,75.75,75.935,6853300000.0
2009-03-05 23:00:00,75.935,76.03,75.87,75.94,2921800000.0
2009-03-05 23:30:00,75.94,76.09,75.905,75.92,1129600000.0
2009-03-06 00:00:00,75.993,76.005,75.85,75.995,1066200000.0
2009-03-06 00:30:00,75.995,76.201,75.945,76.005,936600000.0
2009-03-06 01:00:00,76.005,76.21,76.005,76.135,1716600000.0
2009-03-06 01:30:00,76.135,76.225,76.09,76.18,2338800000.0
2009-03-06 02:00:00,76.18,76.44,76.135,76.41,5874400000.0
2009-03-06 02:30:00,76.41,76.63,76.385,76.5,2209000000.0
2009-03-06 03:00:00,76.5,76.5,76.207,76.35,1062400000.0
2009-03-06 03:30:00,76.35,76.47,76.16,76.25,3086700000.0
2009-03-06 04:00:00,76.25,76.3,76.2,76.25,2179900000.0
2009-03-06 04:30:00,76.25,76.31,76.185,76.295,2046000000.0
2009-03-06 05:00:00,76.29,76.335,76.25,76.31,1848200000.0
2009-03-06 05:30:00,76.32,76.39,76.235,76.38,2154400000.0
2009-03-06 06:00:00,76.38,76.45,76.34,76.415,2380200000.0
2009-03-06 06:30:00,76.415,76.5,76.4,76.42,2185000000.0
2009-03-06 07:00:00,76.42,76.435,76.355,76.385,1417400000.0
2009-03-06 07:30:00,76.39,76.51,76.345,76.495,1892600000.0
2009-03-06 08:00:00,76.49,76.52,76.24,76.34,3750600000.0
2009-03-06 08:30:00,76.34,76.35,76.025,76.14,4185800000.0
2009-03-06 09:00:00,76.145,76.145,75.875,76.06,6211499998.0
2009-03-06 09:30:00,76.06,76.115,75.945,75.97,4739300000.0
2009-03-06 10:00:00,75.97,76.165,75.95,75.98,5294000000.0
2009-03-06 10:30:00,75.965,75.995,75.695,75.725,5663199997.0
2009-03-06 11:00:00,75.725,75.85,75.645,75.68,5354599999.0
2009-03-06 11:30:00,75.68,75.73,75.385,75.385,4269000000.0
2009-03-06 12:00:00,75.385,75.515,75.095,75.25,6762200000.0
2009-03-06 12:30:00,75.25,75.48,75.2,75.445,5739899999.0
2009-03-06 13:00:00,75.45,75.46,75.31,75.36,3618400000.0
2009-03-06 13:30:00,75.365,75.63,75.31,75.54,5188200000.0
2009-03-06 14:00:00,75.48,75.725,75.475,75.565,4844800000.0
2009-03-06 14:30:00,75.56,75.625,75.455,75.495,4052400000.0
2009-03-06 15:00:00,75.49,75.54,75.26,75.26,5838600000.0
2009-03-06 15:30:00,75.26,76.38,75.26,76.27,8803000000.0
2009-03-06 16:00:00,76.27,76.54,76.11,76.3,9399400000.0
2009-03-06 16:30:00,76.31,76.72,76.145,76.4,9164900000.0
2009-03-06 17:00:00,76.41,76.6,76.13,76.31,9919000003.0
2009-03-06 17:30:00,76.29,76.34,75.755,76.015,9205600002.0
2009-03-06 18:00:00,76.01,76.12,75.91,75.98,8581200006.0
2009-03-06 18:30:00,75.99,76.15,75.975,76.06,6662600002.0
2009-03-06 19:00:00,76.07,76.295,76.04,76.18,3526400000.0
2009-03-06 19:30:00,76.18,76.23,75.91,76.055,3530400000.0
2009-03-06 20:00:00,76.07,76.195,75.89,75.905,2928000000.0
2009-03-06 20:30:00,75.905,76.095,75.78,76.09,3487400000.0
2009-03-06 21:00:00,76.09,76.25,76.06,76.205,3829800000.0
2009-03-06 21:30:00,76.205,76.23,75.89,76.005,3854400000.0
2009-03-06 22:00:00,75.99,76.12,75.925,76.09,2848000000.0
2009-03-06 22:30:00,76.09,76.4,76.09,76.37,3531900000.0
2009-03-06 23:00:00,76.37,76.52,76.26,76.4,1356800000.0
2009-03-06 23:30:00,76.405,76.475,76.3,76.335,1018600000.0
2009-03-09 00:00:00,76.485,76.49,76.35,76.443,463800000.0
2009-03-09 00:30:00,76.35,76.46,76.309,76.45,552000000.0
2009-03-09 01:00:00,76.45,76.515,76.42,76.465,1257400000.0
2009-03-09 01:30:00,76.465,76.515,76.295,76.36,1596000000.0
2009-03-09 02:00:00,76.36,76.62,76.34,76.57,1307000000.0
2009-03-09 02:30:00,76.58,76.63,76.45,76.52,852000000.0
2009-03-09 03:00:00,76.52,76.56,76.47,76.55,706800000.0
2009-03-09 03:30:00,76.55,76.58,76.43,76.46,627400000.0
2009-03-09 04:00:00,76.46,76.7,76.46,76.635,2341600000.0
2009-03-09 04:30:00,76.63,76.64,76.515,76.535,1549000000.0
2009-03-09 05:00:00,76.535,76.55,76.245,76.375,2722800000.0
2009-03-09 05:30:00,76.375,76.41,76.11,76.155,4023600001.0
2009-03-09 06:00:00,76.15,76.411,76.145,76.295,1183600000.0
2009-03-09 06:30:00,76.295,76.478,76.21,76.255,2508400000.0
2009-03-09 07:00:00,76.255,76.42,76.255,76.4,1983400003.0
2009-03-09 07:30:00,76.4,76.52,76.36,76.52,1956400000.0
2009-03-09 08:00:00,76.51,76.51,76.25,76.34,2580600000.0
2009-03-09 08:30:00,76.34,76.41,76.315,76.41,1754800000.0
2009-03-09 09:00:00,76.39,76.53,76.35,76.49,3640400000.0
2009-03-09 09:30:00,76.49,76.81,76.46,76.745,4663200000.0
2009-03-09 10:00:00,76.735,76.765,76.48,76.495,5470099999.0
2009-03-09 10:30:00,76.495,76.54,76.375,76.41,4578800000.0
2009-03-09 11:00:00,76.42,76.45,76.255,76.385,5283600000.0
2009-03-09 11:30:00,76.39,76.555,76.32,76.46,5026400000.0
2009-03-09 12:00:00,76.465,76.705,76.43,76.505,5671400001.0
2009-03-09 12:30:00,76.5,76.62,76.475,76.545,4979200000.0
2009-03-09 13:00:00,76.555,76.7,76.495,76.605,5753200000.0
2009-03-09 13:30:00,76.6,76.62,76.39,76.425,6180900000.0
2009-03-09 14:00:00,76.43,76.575,76.37,76.385,4972100000.0
2009-03-09 14:30:00,76.385,76.42,75.825,75.905,8599900000.0
2009-03-09 15:00:00,75.9,76.05,75.725,75.84,6490500000.0
2009-03-09 15:30:00,75.84,76.17,75.785,76.02,8654900003.0
2009-03-09 16:00:00,76.025,76.495,75.975,76.31,8299400011.0
2009-03-09 16:30:00,76.31,76.385,76.09,76.125,7974200005.0
2009-03-09 17:00:00,76.125,76.28,75.955,76.14,9540000011.0
2009-03-09 17:30:00,76.14,76.26,75.98,76.06,8822600001.0
2009-03-09 18:00:00,76.06,76.435,75.965,76.33,6411200001.0
2009-03-09 18:30:00,76.33,76.415,76.175,76.3,4933000001.0
2009-03-09 19:00:00,76.285,76.345,76.125,76.195,4006800000.0
2009-03-09 19:30:00,76.195,76.34,76.15,76.18,3644600000.0
2009-03-09 20:00:00,76.18,76.35,76.115,76.33,4193000000.0
2009-03-09 20:30:00,76.33,76.355,76.18,76.215,2676400000.0
2009-03-09 21:00:00,76.22,76.27,75.915,76.0,3492200000.0
2009-03-09 21:30:00,76.01,76.12,75.965,76.08,3191200000.0
2009-03-09 22:00:00,76.08,76.105,75.95,75.955,1611800000.0
2009-03-09 22:30:00,75.955,76.01,75.86,75.925,2833100000.0
2009-03-09 23:00:00,75.928,76.035,75.86,76.0,1151200000.0
2009-03-09 23:30:00,76.0,76.0,75.9,75.96,780200000.0
2009-03-10 00:00:00,75.96,76.185,75.895,76.0,2436800000.0
2009-03-10 00:30:00,76.0,76.14,75.955,76.11,1947200000.0
2009-03-10 01:00:00,76.11,76.24,76.105,76.19,3854200000.0
2009-03-10 01:30:00,76.18,76.245,76.07,76.18,2391800000.0
2009-03-10 02:00:00,76.18,76.34,76.08,76.335,1630400000.0
2009-03-10 02:30:00,76.33,76.37,76.23,76.28,3250800000.0
2009-03-10 03:00:00,76.28,76.385,76.27,76.31,2489800000.0
2009-03-10 03:30:00,76.31,76.38,76.28,76.29,1767800000.0
2009-03-10 04:00:00,76.29,76.35,76.265,76.3,2383200000.0
2009-03-10 04:30:00,76.3,76.32,76.22,76.305,1782800000.0
2009-03-10 05:00:00,76.31,76.49,76.28,76.46,2730000000.0
2009-03-10 05:30:00,76.46,76.55,76.43,76.535,1950800000.0
2009-03-10 06:00:00,76.535,76.55,76.4,76.429,1556000000.0
2009-03-10 06:30:00,76.42,76.5,76.4,76.425,2000200000.0
2009-03-10 07:00:00,76.435,76.48,76.4,76.44,1141200000.0
2009-03-10 07:30:00,76.44,76.735,76.35,76.38,3604800000.0
2009-03-10 08:00:00,76.395,76.5,76.15,76.16,4730800000.0
2009-03-10 08:30:00,76.15,76.26,76.1,76.17,3667000000.0
2009-03-10 09:00:00,76.165,76.43,76.165,76.41,4299000000.0
2009-03-10 09:30:00,76.42,76.48,76.2,76.445,4974400000.0
2009-03-10 10:00:00,76.445,76.51,76.23,76.43,7080200000.0
2009-03-10 10:30:00,76.43,76.665,76.425,76.435,5995800000.0
2009-03-10 11:00:00,76.445,76.465,76.2,76.385,5681600000.0
2009-03-10 11:30:00,76.38,76.405,76.165,76.195,4466900000.0
2009-03-10 12:00:00,76.19,76.29,76.12,76.28,5806000000.0
2009-03-10 12:30:00,76.285,76.32,76.09,76.24,5273800000.0
2009-03-10 13:00:00,76.245,76.28,76.07,76.08,3988000000.0
2009-03-10 13:30:00,76.075,76.37,76.065,76.34,3607800000.0
2009-03-10 14:00:00,76.33,76.58,76.275,76.285,6602200000.0
2009-03-10 14:30:00,76.285,76.63,76.25,76.45,9387600000.0
2009-03-10 15:00:00,76.45,76.72,76.38,76.47,8272600000.0
2009-03-10 15:30:00,76.47,77.01,76.435,76.91,9847400001.0
2009-03-10 16:00:00,76.91,77.22,76.905,77.04,8964100000.0
2009-03-10 16:30:00,77.03,77.08,76.835,76.865,8204900000.0
2009-03-10 17:00:00,76.86,77.02,76.82,76.93,7580800000.0
2009-03-10 17:30:00,76.93,77.06,76.81,76.86,7081200000.0
2009-03-10 18:00:00,76.86,76.98,76.685,76.685,7305000000.0
2009-03-10 18:30:00,76.68,76.74,76.58,76.63,4657000000.0
2009-03-10 19:00:00,76.63,76.72,76.61,76.635,2976300000.0
2009-03-10 19:30:00,76.625,77.025,76.62,76.79,4354800000.0
2009-03-10 20:00:00,76.79,76.84,76.63,76.78,5507200000.0
2009-03-10 20:30:00,76.78,76.9,76.695,76.765,4353000000.0
2009-03-10 21:00:00,76.765,76.81,76.625,76.72,3155200000.0
2009-03-10 21:30:00,76.71,76.81,76.645,76.79,2253400000.0
2009-03-10 22:00:00,76.78,76.915,76.77,76.785,2109200000.0
2009-03-10 22:30:00,76.785,77.12,76.785,77.11,1485800000.0
2009-03-10 23:00:00,76.994,77.14,76.905,77.05,941000000.0
2009-03-10 23:30:00,77.05,77.08,76.97,77.025,854600000.0
2009-03-11 00:00:00,77.025,77.035,76.895,76.955,1652400000.0
2009-03-11 00:30:00,76.95,77.035,76.95,76.975,589200000.0
2009-03-11 01:00:00,76.975,77.06,76.94,77.02,964600000.0
2009-03-11 01:30:00,77.015,77.115,77.015,77.085,2809400000.0
2009-03-11 02:00:00,77.09,77.11,76.995,77.095,7401799965.0
2009-03-11 02:30:00,77.095,77.13,76.99,77.12,2827800000.0
2009-03-11 03:00:00,77.12,77.12,76.89,76.935,2536200000.0
2009-03-11 03:30:00,76.93,77.01,76.83,76.97,2211300000.0
2009-03-11 04:00:00,76.97,77.01,76.84,76.87,1173800000.0
2009-03-11 04:30:00,76.87,76.92,76.77,76.85,1901800000.0
2009-03-11 05:00:00,76.85,76.85,76.73,76.81,2038400000.0
2009-03-11 05:30:00,76.81,76.85,76.65,76.67,3380400000.0
2009-03-11 06:00:00,76.67,76.68,76.36,76.51,3617000000.0
2009-03-11 06:30:00,76.51,76.653,76.5,76.649,1689400000.0
2009-03-11 07:00:00,76.55,76.64,76.54,76.56,2496200000.0
2009-03-11 07:30:00,76.57,76.645,76.52,76.645,2449600000.0
2009-03-11 08:00:00,76.64,76.64,76.415,76.49,2503200000.0
2009-03-11 08:30:00,76.49,76.73,76.475,76.6,2643000000.0
2009-03-11 09:00:00,76.6,76.67,76.55,76.63,1977400000.0
2009-03-11 09:30:00,76.63,76.7,76.59,76.7,6446999997.0
2009-03-11 10:00:00,76.705,76.81,76.595,76.655,7909699999.0
2009-03-11 10:30:00,76.625,76.64,76.34,76.435,8739599999.0
2009-03-11 11:00:00,76.435,76.735,76.395,76.695,10899599998.0
2009-03-11 11:30:00,76.695,76.795,76.605,76.675,9020799997.0
2009-03-11 12:00:00,76.675,76.93,76.665,76.775,10305200001.0
2009-03-11 12:30:00,76.795,76.875,76.725,76.79,9129800001.0
2009-03-11 13:00:00,76.795,76.97,76.76,76.895,6863200001.0
2009-03-11 13:30:00,76.89,77.0,76.74,76.835,11430000004.0
2009-03-11 14:00:00,76.835,76.89,76.485,76.65,10865900002.0
2009-03-11 14:30:00,76.65,76.79,76.595,76.65,9255400002.0
2009-03-11 15:00:00,76.645,76.88,76.635,76.69,9517900002.0
2009-03-11 15:30:00,76.69,76.78,76.57,76.66,13814500000.0
2009-03-11 16:00:00,76.66,76.75,76.55,76.745,12971699998.0
2009-03-11 16:30:00,76.745,76.88,76.54,76.6,13517400001.0
2009-03-11 17:00:00,76.605,76.805,76.585,76.685,11731200003.0
2009-03-11 17:30:00,76.685,76.715,76.27,76.295,12969399981.0
2009-03-11 18:00:00,76.305,76.31,75.575,75.735,16353600008.0
2009-03-11 18:30:00,75.735,75.955,75.725,75.74,8888000001.0
2009-03-11 19:00:00,75.74,75.96,75.68,75.8,6542800000.0
2009-03-11 19:30:00,75.8,75.9,75.73,75.815,2940000000.0
2009-03-11 20:00:00,75.825,75.93,75.24,75.37,5199699998.0
2009-03-11 20:30:00,75.375,75.6,75.26,75.46,6263000000.0
2009-03-11 21:00:00,75.445,75.9,75.43,75.89,4554399999.0
2009-03-11 21:30:00,75.875,75.88,75.505,75.57,3116200000.0
2009-03-11 22:00:00,75.57,75.78,75.55,75.63,1726200000.0
2009-03-11 22:30:00,75.65,75.87,75.61,75.655,1474600000.0
2009-03-11 23:00:00,75.655,75.806,75.555,75.66,895600000.0
2009-03-11 23:30:00,75.66,75.8,75.655,75.74,603600000.0
2009-03-12 00:00:00,75.73,75.885,75.532,75.79,733600000.0
2009-03-12 00:30:00,75.79,75.85,75.374,75.68,687800000.0
2009-03-12 01:00:00,75.69,75.78,75.55,75.6,999600000.0
2009-03-12 01:30:00,75.6,75.61,75.35,75.385,1810400000.0
2009-03-12 02:00:00,75.37,75.435,75.245,75.35,2879400000.0
2009-03-12 02:30:00,75.355,75.58,75.345,75.505,2858400000.0
2009-03-12 03:00:00,75.505,75.51,75.2,75.31,3739000000.0
2009-03-12 03:30:00,75.31,75.385,75.21,75.35,2007200000.0
2009-03-12 04:00:00,75.35,75.37,75.235,75.29,1745400000.0
2009-03-12 04:30:00,75.29,75.31,75.16,75.215,1667200000.0
2009-03-12 05:00:00,75.21,75.23,74.735,74.83,5091200000.0
2009-03-12 05:30:00,74.83,74.855,74.55,74.715,4627600000.0
2009-03-12 06:00:00,74.715,74.81,74.66,74.76,3958800000.0
2009-03-12 06:30:00,74.76,74.76,74.585,74.65,2883600000.0
2009-03-12 07:00:00,74.67,74.8,74.625,74.72,2855200000.0
2009-03-12 07:30:00,74.72,74.79,74.7,74.77,2441800000.0
2009-03-12 08:00:00,74.77,74.775,74.56,74.575,3433100000.0
2009-03-12 08:30:00,74.57,74.72,74.57,74.645,2899000000.0
2009-03-12 09:00:00,74.65,74.735,74.505,74.53,3628400000.0
2009-03-12 09:30:00,74.54,74.6,74.32,74.53,5955400000.0
2009-03-12 10:00:00,74.525,74.575,74.27,74.315,6157200000.0
2009-03-12 10:30:00,74.315,74.44,74.035,74.14,7517400002.0
2009-03-12 11:00:00,74.125,74.455,74.1,74.32,7560999998.0
2009-03-12 11:30:00,74.305,74.65,74.305,74.62,6731199998.0
2009-03-12 12:00:00,74.62,74.73,74.505,74.655,5200899999.0
2009-03-12 12:30:00,74.655,74.785,74.545,74.63,5386199998.0
2009-03-12 13:00:00,74.655,74.69,74.545,74.69,3858799999.0
2009-03-12 13:30:00,74.67,74.935,74.655,74.835,5099000000.0
2009-03-12 14:00:00,74.83,75.0,74.72,74.825,5781000003.0
2009-03-12 14:30:00,74.855,75.305,74.84,75.23,8995600004.0
2009-03-12 15:00:00,75.235,75.73,75.175,75.365,12871900021.0
2009-03-12 15:30:00,75.365,75.565,75.22,75.46,10231000008.0
2009-03-12 16:00:00,75.46,76.285,75.37,76.265,12578500001.0
2009-03-12 16:30:00,76.27,76.35,75.77,75.795,8480500001.0
2009-03-12 17:00:00,75.795,76.155,75.79,75.895,7225800001.0
2009-03-12 17:30:00,75.9,75.99,75.73,75.79,5866800000.0
2009-03-12 18:00:00,75.795,76.13,75.795,76.095,6062400000.0
2009-03-12 18:30:00,76.095,76.41,76.085,76.315,4945200000.0
2009-03-12 19:00:00,76.31,76.37,75.995,76.09,5917600000.0
2009-03-12 19:30:00,76.08,76.42,76.05,76.32,5898400000.0
2009-03-12 20:00:00,76.315,76.46,76.265,76.44,3590400000.0
2009-03-12 20:30:00,76.45,76.67,76.45,76.635,4260400000.0
2009-03-12 21:00:00,76.63,76.635,76.41,76.425,4637000000.0
2009-03-12 21:30:00,76.425,76.49,76.26,76.28,4041000000.0
2009-03-12 22:00:00,76.28,76.43,76.215,76.415,3211800000.0
2009-03-12 22:30:00,76.42,76.5,76.34,76.445,1620400000.0
2009-03-12 23:00:00,76.445,76.51,76.26,76.44,824200000.0
2009-03-12 23:30:00,76.445,76.49,76.235,76.275,1215200000.0
2009-03-13 00:00:00,76.29,76.43,76.205,76.34,1238000000.0
2009-03-13 00:30:00,76.345,76.395,76.195,76.28,1278800000.0
2009-03-13 01:00:00,76.28,76.345,76.22,76.28,978000000.0
2009-03-13 01:30:00,76.27,76.3,76.0,76.035,1410400000.0
2009-03-13 02:00:00,76.03,76.18,75.93,76.0,2679100000.0
2009-03-13 02:30:00,76.0,76.365,76.0,76.355,3275800000.0
2009-03-13 03:00:00,76.345,76.67,76.28,76.625,4298800000.0
2009-03-13 03:30:00,76.625,76.66,76.435,76.585,3376600000.0
2009-03-13 04:00:00,76.585,76.64,76.37,76.37,2848200000.0
2009-03-13 04:30:00,76.355,76.5,76.275,76.45,3057800000.0
2009-03-13 05:00:00,76.46,76.48,76.385,76.465,1798400000.0
2009-03-13 05:30:00,76.47,76.48,76.31,76.38,1979800000.0
2009-03-13 06:00:00,76.4,76.41,76.265,76.265,1969000000.0
2009-03-13 06:30:00,76.27,76.49,76.215,76.47,2897000000.0
2009-03-13 07:00:00,76.47,76.54,76.42,76.48,2643600000.0
2009-03-13 07:30:00,76.46,76.5,76.37,76.47,1697700000.0
2009-03-13 08:00:00,76.465,76.64,76.465,76.6,2333200000.0
2009-03-13 08:30:00,76.6,76.72,76.53,76.565,2779200000.0
2009-03-13 09:00:00,76.53,76.82,76.445,76.575,4723800000.0
2009-03-13 09:30:00,76.58,76.71,76.495,76.53,5594300000.0
2009-03-13 10:00:00,76.525,76.95,76.51,76.845,7845000000.0
2009-03-13 10:30:00,76.86,77.28,76.855,77.105,7450400000.0
2009-03-13 11:00:00,77.11,77.23,76.935,77.015,6543200000.0
2009-03-13 11:30:00,76.995,77.33,76.79,77.0,8431399998.0
2009-03-13 12:00:00,77.0,77.1,76.755,76.8,8418000001.0
2009-03-13 12:30:00,76.8,76.87,76.63,76.745,5657400000.0
2009-03-13 13:00:00,76.645,76.82,76.535,76.655,6338100000.0
2009-03-13 13:30:00,76.655,76.655,76.38,76.56,6047000000.0
2009-03-13 14:00:00,76.57,77.02,76.535,76.955,5989600000.0
2009-03-13 14:30:00,76.95,77.625,76.95,77.3,10227500000.0
2009-03-13 15:00:00,77.3,77.445,77.27,77.37,7120000000.0
2009-03-13 15:30:00,77.37,77.52,77.295,77.415,8476800000.0
2009-03-13 16:00:00,77.43,77.89,77.43,77.585,9537200000.0
2009-03-13 16:30:00,77.585,77.635,77.255,77.425,7653200000.0
2009-03-13 17:00:00,77.43,77.49,76.94,77.09,8410900000.0
2009-03-13 17:30:00,77.075,77.085,76.775,76.855,7870300000.0
2009-03-13 18:00:00,76.86,77.07,76.855,77.0,6453800000.0
2009-03-13 18:30:00,77.005,77.16,76.9,76.9,4372000002.0
2009-03-13 19:00:00,76.9,77.06,76.805,76.89,4220600000.0
2009-03-13 19:30:00,76.9,76.96,76.845,76.935,2778000000.0
2009-03-13 20:00:00,76.935,77.025,76.755,76.76,3697000000.0
2009-03-13 20:30:00,76.765,76.99,76.74,76.87,3743400000.0
2009-03-13 21:00:00,76.865,76.97,76.75,76.94,2948400000.0
2009-03-13 21:30:00,76.935,77.03,76.905,77.0,2891000000.0
2009-03-13 22:00:00,77.01,77.09,76.895,76.97,1403600000.0
2009-03-13 22:30:00,76.97,77.12,76.96,77.01,813800000.0
2009-03-15 23:00:00,77.06,77.08,76.985,77.035,187200000.0
2009-03-15 23:30:00,77.005,77.015,76.935,76.94,138400000.0
2009-03-16 00:00:00,76.945,76.945,76.255,76.48,1009800000.0
2009-03-16 00:30:00,76.485,76.79,76.455,76.705,763000000.0
2009-03-16 01:00:00,76.7,76.855,76.695,76.73,3624200000.0
2009-03-16 01:30:00,76.73,77.021,76.725,76.82,1662200000.0
2009-03-16 02:00:00,76.82,76.97,76.79,76.92,5142800000.0
2009-03-16 02:30:00,76.9,77.17,76.9,77.14,2947400000.0
2009-03-16 03:00:00,77.125,77.215,77.06,77.14,3374600000.0
2009-03-16 03:30:00,77.14,77.26,77.01,77.19,3099700000.0
2009-03-16 04:00:00,77.19,77.22,77.08,77.135,2359000000.0
2009-03-16 04:30:00,77.14,77.215,77.085,77.125,1773000000.0
2009-03-16 05:00:00,77.125,77.22,77.05,77.06,1154500000.0
2009-03-16 05:30:00,77.06,77.13,77.04,77.09,1315200000.0
2009-03-16 06:00:00,77.09,77.1,76.99,77.07,1738800000.0
2009-03-16 06:30:00,77.08,77.095,76.995,77.015,2226400000.0
2009-03-16 07:00:00,77.015,77.085,76.99,77.075,1546400000.0
2009-03-16 07:30:00,77.075,77.1,76.99,77.05,1711800000.0
2009-03-16 08:00:00,77.05,77.06,76.905,77.005,2403200000.0
2009-03-16 08:30:00,77.005,77.08,76.955,77.03,2293600000.0
2009-03-16 09:00:00,77.05,77.25,76.955,76.97,3985500000.0
2009-03-16 09:30:00,76.975,77.445,76.95,77.395,6453000000.0
2009-03-16 10:00:00,77.39,77.68,77.37,77.435,4983200000.0
2009-03-16 10:30:00,77.44,77.57,77.32,77.395,4843500000.0
2009-03-16 11:00:00,77.395,77.48,77.27,77.3,2693600000.0
2009-03-16 11:30:00,77.3,77.4,77.22,77.38,4091900000.0
2009-03-16 12:00:00,77.38,77.67,77.235,77.6,4700600000.0
2009-03-16 12:30:00,77.6,77.77,77.485,77.52,6436000000.0
2009-03-16 13:00:00,77.51,77.75,77.48,77.65,3326200000.0
2009-03-16 13:30:00,77.66,77.88,77.61,77.84,3614400000.0
2009-03-16 14:00:00,77.83,77.9,77.69,77.84,4820800000.0
2009-03-16 14:30:00,77.83,77.86,77.57,77.66,5671600000.0
2009-03-16 15:00:00,77.665,77.79,77.58,77.66,6405500002.0
2009-03-16 15:30:00,77.66,77.7,77.39,77.49,7216400000.0
2009-03-16 16:00:00,77.48,77.62,77.31,77.31,7251000003.0
2009-03-16 16:30:00,77.31,77.54,77.195,77.21,6925900001.0
2009-03-16 17:00:00,77.22,77.39,77.07,77.36,6651399998.0
2009-03-16 17:30:00,77.36,77.38,77.12,77.14,5807200000.0
2009-03-16 18:00:00,77.14,77.31,77.01,77.29,5119800000.0
2009-03-16 18:30:00,77.295,77.66,77.26,77.6,4227400000.0
2009-03-16 19:00:00,77.6,77.65,77.43,77.61,2543400000.0
2009-03-16 19:30:00,77.61,77.65,77.37,77.44,1882600000.0
2009-03-16 20:00:00,77.43,77.51,77.385,77.45,1383000000.0
2009-03-16 20:30:00,77.445,77.465,77.305,77.44,1595400000.0
2009-03-16 21:00:00,77.44,77.47,77.29,77.36,1602200000.0
2009-03-16 21:30:00,77.355,77.38,77.05,77.07,1158199999.0
2009-03-16 22:00:00,77.07,77.25,77.06,77.22,1194000000.0
2009-03-16 22:30:00,77.21,77.23,77.09,77.15,1167100000.0
2009-03-16 23:00:00,77.207,77.23,77.06,77.17,757200000.0
2009-03-16 23:30:00,77.175,77.295,77.13,77.21,1112200000.0
2009-03-17 00:00:00,77.225,77.26,77.196,77.205,1529800000.0
2009-03-17 00:30:00,77.23,77.29,77.201,77.22,2108400000.0
2009-03-17 01:00:00,77.22,77.333,77.165,77.215,1749000000.0
2009-03-17 01:30:00,77.215,77.28,77.195,77.27,779000000.0
2009-03-17 02:00:00,77.27,77.502,77.225,77.315,1315400000.0
2009-03-17 02:30:00,77.315,77.49,77.295,77.415,2763400000.0
2009-03-17 03:00:00,77.42,77.56,77.34,77.495,2904400000.0
2009-03-17 03:30:00,77.495,77.51,77.415,77.47,1532800000.0
2009-03-17 04:00:00,77.47,77.48,77.37,77.395,1864000000.0
2009-03-17 04:30:00,77.4,77.43,77.39,77.4,1843200000.0
2009-03-17 05:00:00,77.4,77.43,77.37,77.405,1262100000.0
2009-03-17 05:30:00,77.405,77.44,77.34,77.41,1835200000.0
2009-03-17 06:00:00,77.41,77.45,77.385,77.41,1674200000.0
2009-03-17 06:30:00,77.41,77.5,77.37,77.485,1203000000.0
2009-03-17 07:00:00,77.485,77.625,77.44,77.58,2088700000.0
2009-03-17 07:30:00,77.58,77.61,77.45,77.505,3064600000.0
2009-03-17 08:00:00,77.505,77.79,77.505,77.73,5025800000.0
2009-03-17 08:30:00,77.725,77.74,77.58,77.62,3195800000.0
2009-03-17 09:00:00,77.615,77.74,77.55,77.675,3785100000.0
2009-03-17 09:30:00,77.695,77.7,77.525,77.53,3934200000.0
2009-03-17 10:00:00,77.535,77.59,77.365,77.475,5363300000.0
2009-03-17 10:30:00,77.49,77.535,77.265,77.35,3992200000.0
2009-03-17 11:00:00,77.34,77.475,77.26,77.44,3932600000.0
2009-03-17 11:30:00,77.45,77.505,77.35,77.46,3456200000.0
2009-03-17 12:00:00,77.45,77.81,77.425,77.64,6084200000.0
2009-03-17 12:30:00,77.64,77.75,77.64,77.68,4397200000.0
2009-03-17 13:00:00,77.68,77.7,77.565,77.6,3107400000.0
2009-03-17 13:30:00,77.605,77.69,77.49,77.495,4763600000.0
2009-03-17 14:00:00,77.495,77.515,77.355,77.495,6237600000.0
2009-03-17 14:30:00,77.495,77.785,77.495,77.655,6908400000.0
2009-03-17 15:00:00,77.66,77.7,77.495,77.575,6002700000.0
2009-03-17 15:30:00,77.58,77.625,77.36,77.465,8318100000.0
2009-03-17 16:00:00,77.465,77.66,77.45,77.535,8119900000.0
2009-03-17 16:30:00,77.52,77.61,77.45,77.545,7068400000.0
2009-03-17 17:00:00,77.545,77.63,77.47,77.58,5446200000.0
2009-03-17 17:30:00,77.59,77.715,77.565,77.71,5188600000.0
2009-03-17 18:00:00,77.695,77.76,77.61,77.63,5673800000.0
2009-03-17 18:30:00,77.625,77.78,77.555,77.58,6942100000.0
2009-03-17 19:00:00,77.575,77.74,77.575,77.695,3475800000.0
2009-03-17 19:30:00,77.71,77.8,77.505,77.55,5605200000.0
2009-03-17 20:00:00,77.56,77.625,77.465,77.57,4424800000.0
2009-03-17 20:30:00,77.555,77.67,77.5,77.51,2265000000.0
2009-03-17 21:00:00,77.52,77.67,77.49,77.59,1249600000.0
2009-03-17 21:30:00,77.59,77.69,77.56,77.65,1561200000.0
2009-03-17 22:00:00,77.64,77.71,77.62,77.7,1075200000.0
2009-03-17 22:30:00,77.695,77.695,77.595,77.595,665000000.0
2009-03-17 23:00:00,77.595,77.728,77.55,77.575,703200000.0
2009-03-17 23:30:00,77.575,77.71,77.575,77.665,1175200000.0
2009-03-18 00:00:00,77.665,77.79,77.66,77.7,714800000.0
2009-03-18 00:30:00,77.705,77.801,77.67,77.75,2793600000.0
2009-03-18 01:00:00,77.755,77.86,77.75,77.81,917400000.0
2009-03-18 01:30:00,77.81,77.855,77.74,77.81,933600000.0
2009-03-18 02:00:00,77.81,77.82,77.74,77.785,850600000.0
2009-03-18 02:30:00,77.785,77.82,77.4,77.715,1891200000.0
2009-03-18 03:00:00,77.715,77.72,77.365,77.45,4750100000.0
2009-03-18 03:30:00,77.445,77.58,77.36,77.535,2925800000.0
2009-03-18 04:00:00,77.535,77.63,77.475,77.515,2343000000.0
2009-03-18 04:30:00,77.52,77.65,77.495,77.6,1528000000.0
2009-03-18 05:00:00,77.61,77.66,77.595,77.66,1343200000.0
2009-03-18 05:30:00,77.66,77.69,77.57,77.575,2605800000.0
2009-03-18 06:00:00,77.57,77.63,77.535,77.59,1860200000.0
2009-03-18 06:30:00,77.595,77.6,77.52,77.575,1552400000.0
2009-03-18 07:00:00,77.58,77.63,77.565,77.6,785800000.0
2009-03-18 07:30:00,77.6,77.715,77.6,77.625,2263000000.0
2009-03-18 08:00:00,77.62,77.7,77.61,77.66,2078000000.0
2009-03-18 08:30:00,77.66,77.67,77.565,77.59,1831600000.0
2009-03-18 09:00:00,77.59,77.77,77.545,77.765,3958000000.0
2009-03-18 09:30:00,77.765,77.795,77.48,77.625,5803000000.0
2009-03-18 10:00:00,77.63,77.84,77.595,77.83,3779000000.0
2009-03-18 10:30:00,77.825,77.85,77.525,77.585,5402600000.0
2009-03-18 11:00:00,77.585,77.75,77.58,77.7,4345400000.0
2009-03-18 11:30:00,77.7,77.865,77.66,77.86,3954000000.0
2009-03-18 12:00:00,77.84,77.855,77.65,77.675,3856200000.0
2009-03-18 12:30:00,77.69,77.765,77.63,77.635,3849200000.0
2009-03-18 13:00:00,77.635,77.725,77.505,77.51,3448700000.0
2009-03-18 13:30:00,77.51,77.6,77.465,77.5,3813200000.0
2009-03-18 14:00:00,77.495,77.545,77.395,77.515,5309000000.0
2009-03-18 14:30:00,77.52,77.915,77.335,77.81,10834100000.0
2009-03-18 15:00:00,77.815,77.94,77.735,77.805,8652600000.0
2009-03-18 15:30:00,77.81,77.82,77.49,77.595,8331100000.0
2009-03-18 16:00:00,77.595,77.615,77.22,77.46,8649100000.0
2009-03-18 16:30:00,77.46,77.46,77.195,77.345,7347200000.0
2009-03-18 17:00:00,77.37,77.43,77.105,77.205,7283400000.0
2009-03-18 17:30:00,77.2,77.225,76.825,77.125,7857300000.0
2009-03-18 18:00:00,77.115,77.15,76.89,76.95,5556200000.0
2009-03-18 18:30:00,76.95,77.005,76.895,76.985,4119600000.0
2009-03-18 19:00:00,76.985,77.02,76.895,76.935,2516800000.0
2009-03-18 19:30:00,76.935,77.115,76.925,77.075,2763400000.0
2009-03-18 20:00:00,77.07,77.315,76.065,76.73,8709100001.0
2009-03-18 20:30:00,76.73,77.085,76.225,77.025,12015200000.0
2009-03-18 21:00:00,77.045,77.11,76.75,76.95,6110100000.0
2009-03-18 21:30:00,76.965,77.22,76.92,77.12,2920200000.0
2009-03-18 22:00:00,77.12,77.31,77.065,77.24,2157000000.0
2009-03-18 22:30:00,77.24,77.32,77.1,77.145,1966000000.0
2009-03-18 23:00:00,77.145,77.22,76.745,76.99,1216000000.0
2009-03-18 23:30:00,76.97,77.085,76.96,77.055,724000000.0
2009-03-19 00:00:00,77.055,77.195,76.92,76.94,1144400000.0
2009-03-19 00:30:00,76.94,77.1,76.91,77.06,1021400000.0
2009-03-19 01:00:00,77.065,77.23,77.06,77.185,774000000.0
2009-03-19 01:30:00,77.185,77.36,77.16,77.27,1421600000.0
2009-03-19 02:00:00,77.27,77.47,77.185,77.2,3350800000.0
2009-03-19 02:30:00,77.2,77.23,77.1,77.17,2985200000.0
2009-03-19 03:00:00,77.16,77.22,77.135,77.17,2236400000.0
2009-03-19 03:30:00,77.16,77.17,77.01,77.02,2100200000.0
2009-03-19 04:00:00,77.02,77.07,76.795,76.81,3071800000.0
2009-03-19 04:30:00,76.81,76.89,76.72,76.83,2817600000.0
2009-03-19 05:00:00,76.83,76.89,76.77,76.79,1033800000.0
2009-03-19 05:30:00,76.79,77.04,76.77,76.985,1400300000.0
2009-03-19 06:00:00,76.985,77.02,76.875,77.01,2562800000.0
2009-03-19 06:30:00,76.995,77.1,76.94,76.96,2590000000.0
2009-03-19 07:00:00,76.975,77.03,76.645,76.69,3733400000.0
2009-03-19 07:30:00,76.68,76.69,76.36,76.48,5526400000.0
2009-03-19 08:00:00,76.47,76.65,76.425,76.615,4344400000.0
2009-03-19 08:30:00,76.59,76.72,76.55,76.58,2736400000.0
2009-03-19 09:00:00,76.58,76.77,76.565,76.755,4406100000.0
2009-03-19 09:30:00,76.755,76.86,76.63,76.76,7133200000.0
2009-03-19 10:00:00,76.76,77.16,76.76,77.145,7207600000.0
2009-03-19 10:30:00,77.145,77.18,76.825,76.85,6674600000.0
2009-03-19 11:00:00,76.845,77.025,76.81,76.915,6210300000.0
2009-03-19 11:30:00,76.905,77.2,76.815,77.135,5827600000.0
2009-03-19 12:00:00,77.14,77.205,77.03,77.06,6158200000.0
2009-03-19 12:30:00,77.055,77.105,76.945,77.035,7082600000.0
2009-03-19 13:00:00,77.035,77.165,76.735,76.815,8368500000.0
2009-03-19 13:30:00,76.81,77.195,76.585,77.175,10641100000.0
2009-03-19 14:00:00,77.175,77.595,77.045,77.525,11789900000.0
2009-03-19 14:30:00,77.52,77.77,77.365,77.415,10343300000.0
2009-03-19 15:00:00,77.41,77.54,77.27,77.28,9839000000.0
2009-03-19 15:30:00,77.28,77.33,77.04,77.05,10813200000.0
2009-03-19 16:00:00,77.05,77.07,76.695,76.7,10979500000.0
2009-03-19 16:30:00,76.695,76.74,76.33,76.42,12050300000.0
2009-03-19 17:00:00,76.425,76.555,76.12,76.185,10850600000.0
2009-03-19 17:30:00,76.185,76.225,75.89,76.07,11012900000.0
2009-03-19 18:00:00,76.07,76.34,76.04,76.135,9217000000.0
2009-03-19 18:30:00,76.135,76.17,75.915,75.97,6675900000.0
2009-03-19 19:00:00,75.97,76.3,75.955,76.27,5732900000.0
2009-03-19 19:30:00,76.27,76.575,76.18,76.565,7014900000.0
2009-03-19 20:00:00,76.565,76.605,76.38,76.43,4692000000.0
2009-03-19 20:30:00,76.425,76.585,76.23,76.31,4915800000.0
2009-03-19 21:00:00,76.31,76.39,76.17,76.185,2937000000.0
2009-03-19 21:30:00,76.185,76.35,76.075,76.345,3334400000.0
2009-03-19 22:00:00,76.345,76.42,76.235,76.27,1769100000.0
2009-03-19 22:30:00,76.27,76.32,76.18,76.18,830200000.0
2009-03-19 23:00:00,76.245,76.355,76.145,76.24,432400000.0
2009-03-19 23:30:00,76.25,76.34,76.097,76.114,382800000.0
2009-03-20 00:00:00,76.265,76.395,76.097,76.28,488200000.0
2009-03-20 00:30:00,76.28,76.34,76.075,76.125,1176400000.0
2009-03-20 01:00:00,76.14,76.225,76.09,76.095,1253400000.0
2009-03-20 01:30:00,76.1,76.25,76.08,76.13,2658200000.0
2009-03-20 02:00:00,76.13,76.355,76.09,76.25,2522000000.0
2009-03-20 02:30:00,76.25,76.32,76.245,76.29,723000000.0
2009-03-20 03:00:00,76.29,76.43,76.229,76.28,1990400000.0
2009-03-20 03:30:00,76.28,76.32,76.195,76.255,1489800000.0
2009-03-20 04:00:00,76.255,76.265,76.139,76.205,1035400000.0
2009-03-20 04:30:00,76.205,76.21,76.13,76.185,1408000000.0
2009-03-20 05:00:00,76.185,76.28,76.095,76.25,2729800000.0
2009-03-20 05:30:00,76.25,76.25,76.13,76.2,2082200000.0
2009-03-20 06:00:00,76.19,76.305,76.165,76.26,1628600000.0
2009-03-20 06:30:00,76.26,76.27,76.17,76.225,1109800000.0
2009-03-20 07:00:00,76.225,76.298,76.215,76.25,1053800000.0
2009-03-20 07:30:00,76.25,76.275,76.19,76.23,1506800000.0
2009-03-20 08:00:00,76.24,76.305,76.185,76.265,1221800000.0
2009-03-20 08:30:00,76.265,76.335,76.225,76.27,1690800000.0
2009-03-20 09:00:00,76.27,76.46,76.25,76.345,5395600000.0
2009-03-20 09:30:00,76.34,76.515,76.23,76.385,7263800000.0
2009-03-20 10:00:00,76.38,76.44,76.175,76.305,6311300000.0
2009-03-20 10:30:00,76.3,76.695,76.27,76.605,6846400000.0
2009-03-20 11:00:00,76.605,76.75,76.575,76.725,4969600000.0
2009-03-20 11:30:00,76.73,76.93,76.66,76.72,5898200000.0
2009-03-20 12:00:00,76.72,76.84,76.465,76.795,7585600000.0
2009-03-20 12:30:00,76.775,76.98,76.7,76.865,8300900000.0
2009-03-20 13:00:00,76.865,77.185,76.78,77.135,6412700000.0
2009-03-20 13:30:00,77.145,77.24,77.01,77.165,6044599999.0
2009-03-20 14:00:00,77.165,77.315,77.075,77.305,5547399999.0
2009-03-20 14:30:00,77.35,77.38,77.21,77.24,6934600000.0
2009-03-20 15:00:00,77.235,77.44,77.175,77.35,7924600000.0
2009-03-20 15:30:00,77.355,77.395,77.095,77.095,8485900000.0
2009-03-20 16:00:00,77.085,77.2,76.96,77.065,8304200000.0
2009-03-20 16:30:00,77.07,77.34,76.985,77.28,8098000000.0
2009-03-20 17:00:00,77.275,77.67,77.275,77.52,8603599999.0
2009-03-20 17:30:00,77.52,77.765,77.485,77.725,10012700000.0
2009-03-20 18:00:00,77.73,77.785,77.46,77.505,8234900000.0
2009-03-20 18:30:00,77.505,77.52,77.24,77.315,6884400000.0
2009-03-20 19:00:00,77.32,77.405,77.17,77.235,4978400000.0
2009-03-20 19:30:00,77.235,77.26,77.0,77.105,4781400000.0
2009-03-20 20:00:00,77.11,77.185,76.96,77.18,2848200000.0
2009-03-20 20:30:00,77.185,77.4,77.13,77.4,2101400000.0
2009-03-20 21:00:00,77.4,77.525,77.228,77.395,1986800000.0
2009-03-20 21:30:00,77.395,77.42,77.305,77.36,1187000000.0
2009-03-20 22:00:00,77.36,77.39,77.075,77.19,1329200000.0
2009-03-20 22:30:00,77.2,77.31,77.16,77.26,779400000.0
2009-03-22 23:00:00,77.125,77.125,76.975,76.975,220000000.0
2009-03-22 23:30:00,77.015,77.21,77.005,77.125,597400000.0
2009-03-23 00:00:00,77.135,77.29,77.005,77.28,853800000.0
2009-03-23 00:30:00,77.29,77.36,77.13,77.29,505000000.0
2009-03-23 01:00:00,77.29,77.455,77.24,77.27,2939300000.0
2009-03-23 01:30:00,77.265,77.611,77.24,77.49,3956400000.0
2009-03-23 02:00:00,77.49,77.58,77.4,77.495,2916200000.0
2009-03-23 02:30:00,77.49,77.695,77.48,77.6,3426000000.0
2009-03-23 03:00:00,77.6,77.77,77.515,77.725,3238400000.0
2009-03-23 03:30:00,77.735,77.87,77.61,77.86,3061200000.0
2009-03-23 04:00:00,77.86,78.105,77.84,78.065,3656700000.0
2009-03-23 04:30:00,78.07,78.265,78.065,78.12,3515000000.0
2009-03-23 05:00:00,78.12,78.2,78.08,78.105,1699000000.0
2009-03-23 05:30:00,78.115,78.22,78.1,78.135,2104000000.0
2009-03-23 06:00:00,78.14,78.14,78.005,78.05,1972800000.0
2009-03-23 06:30:00,78.05,78.09,77.715,77.815,3034800000.0
2009-03-23 07:00:00,77.81,77.89,77.775,77.89,3007000000.0
2009-03-23 07:30:00,77.89,77.965,77.85,77.86,2297200000.0
2009-03-23 08:00:00,77.86,77.96,77.84,77.955,1952200000.0
2009-03-23 08:30:00,77.95,78.025,77.88,77.98,2297200000.0
2009-03-23 09:00:00,77.97,78.11,77.695,77.73,5397200000.0
2009-03-23 09:30:00,77.73,78.01,77.63,77.93,6618200000.0
2009-03-23 10:00:00,77.93,78.085,77.755,77.795,7905300000.0
2009-03-23 10:30:00,77.8,78.09,77.8,77.965,6852800001.0
2009-03-23 11:00:00,77.965,78.155,77.84,77.985,8660600000.0
2009-03-23 11:30:00,77.985,78.03,77.865,78.025,8196300000.0
2009-03-23 12:00:00,78.02,78.18,77.96,78.085,6478600000.0
2009-03-23 12:30:00,78.085,78.28,78.065,78.21,7566900000.0
2009-03-23 13:00:00,78.215,78.685,78.2,78.59,8531200000.0
2009-03-23 13:30:00,78.57,78.705,78.555,78.585,4928600000.0
2009-03-23 14:00:00,78.585,78.615,78.285,78.475,8919200000.0
2009-03-23 14:30:00,78.485,78.5,78.18,78.33,8717600000.0
2009-03-23 15:00:00,78.335,78.445,78.1,78.285,7578900000.0
2009-03-23 15:30:00,78.29,78.625,78.25,78.585,10322200000.0
2009-03-23 16:00:00,78.595,78.81,78.595,78.72,8927600000.0
2009-03-23 16:30:00,78.72,78.975,78.64,78.945,8874400000.0
2009-03-23 17:00:00,78.955,78.96,78.795,78.96,7801300000.0
2009-03-23 17:30:00,78.965,79.035,78.89,78.955,7812600000.0
2009-03-23 18:00:00,78.955,78.98,78.6,78.69,7886300000.0
2009-03-23 18:30:00,78.69,78.79,78.62,78.63,5533000000.0
2009-03-23 19:00:00,78.64,78.89,78.52,78.815,6833600000.0
2009-03-23 19:30:00,78.815,78.85,78.59,78.66,6671000000.0
2009-03-23 20:00:00,78.66,78.82,78.63,78.755,4433800000.0
2009-03-23 20:30:00,78.76,78.965,78.75,78.945,4166400000.0
2009-03-23 21:00:00,78.95,79.115,78.905,79.035,3252000000.0
2009-03-23 21:30:00,79.035,79.37,79.03,79.36,3132400000.0
2009-03-23 22:00:00,79.365,79.58,79.325,79.375,3356300000.0
2009-03-23 22:30:00,79.375,79.375,79.1,79.325,1569600000.0
2009-03-23 23:00:00,79.344,79.344,79.18,79.26,722000000.0
2009-03-23 23:30:00,79.25,79.4,79.091,79.37,596600000.0
2009-03-24 00:00:00,79.35,79.36,79.11,79.13,955200000.0
2009-03-24 00:30:00,79.13,79.2,79.04,79.055,884300000.0
2009-03-24 01:00:00,79.065,79.345,79.065,79.34,1369000000.0
2009-03-24 01:30:00,79.34,79.345,79.2,79.32,1656000000.0
2009-03-24 02:00:00,79.32,79.67,79.27,79.555,3428400000.0
2009-03-24 02:30:00,79.565,80.05,79.52,79.945,4602400000.0
2009-03-24 03:00:00,79.945,80.24,79.925,80.075,4361000000.0
2009-03-24 03:30:00,80.07,80.15,80.04,80.12,2306800000.0
2009-03-24 04:00:00,80.13,80.3,80.11,80.19,2312400000.0
2009-03-24 04:30:00,80.19,80.19,80.045,80.13,1891000000.0
2009-03-24 05:00:00,80.12,80.13,79.97,80.09,2031800000.0
2009-03-24 05:30:00,80.09,80.09,79.99,80.01,1526800000.0
2009-03-24 06:00:00,80.01,80.065,79.875,79.98,2469000000.0
2009-03-24 06:30:00,79.97,80.065,79.925,80.0,2944000000.0
2009-03-24 07:00:00,80.0,80.32,79.97,80.31,2968400000.0
2009-03-24 07:30:00,80.31,80.555,80.26,80.455,3844000000.0
2009-03-24 08:00:00,80.46,80.47,80.28,80.31,2930600000.0
2009-03-24 08:30:00,80.31,80.43,80.11,80.11,3404200000.0
2009-03-24 09:00:00,80.105,80.485,80.105,80.41,6255600000.0
2009-03-24 09:30:00,80.405,80.65,80.3,80.315,7638999999.0
2009-03-24 10:00:00,80.31,80.355,80.05,80.14,8573000000.0
2009-03-24 10:30:00,80.145,80.275,80.1,80.18,7932200000.0
2009-03-24 11:00:00,80.165,80.51,80.165,80.26,8024200000.0
2009-03-24 11:30:00,80.255,80.415,80.245,80.27,5820000000.0
2009-03-24 12:00:00,80.26,80.285,80.055,80.06,8310300000.0
2009-03-24 12:30:00,80.06,80.19,79.91,80.12,6924000000.0
2009-03-24 13:00:00,80.125,80.26,79.985,79.995,6400400000.0
2009-03-24 13:30:00,80.0,80.155,80.0,80.14,5664400000.0
2009-03-24 14:00:00,80.14,80.22,79.995,80.115,7834900000.0
2009-03-24 14:30:00,80.11,80.27,80.06,80.15,8180800000.0
2009-03-24 15:00:00,80.15,80.205,79.89,80.075,8511500000.0
2009-03-24 15:30:00,80.08,80.265,80.035,80.175,11515800000.0
2009-03-24 16:00:00,80.18,80.475,80.17,80.39,9049400000.0
2009-03-24 16:30:00,80.39,80.42,80.025,80.04,9564200000.0
2009-03-24 17:00:00,80.035,80.13,79.87,80.045,8266300000.0
2009-03-24 17:30:00,80.035,80.04,79.72,79.77,9766600000.0
2009-03-24 18:00:00,79.785,80.01,79.765,79.915,9367300000.0
2009-03-24 18:30:00,79.925,80.06,79.785,79.99,7433000000.0
2009-03-24 19:00:00,79.99,80.37,79.94,80.245,5512200000.0
2009-03-24 19:30:00,80.24,80.245,79.91,79.94,7871200000.0
2009-03-24 20:00:00,79.94,80.225,79.91,80.025,6227400000.0
2009-03-24 20:30:00,80.025,80.085,79.805,79.855,7410300000.0
2009-03-24 21:00:00,79.855,79.92,79.7,79.72,4843000000.0
2009-03-24 21:30:00,79.71,79.755,79.335,79.36,4265400000.0
2009-03-24 22:00:00,79.36,79.47,79.3,79.35,1404100000.0
2009-03-24 22:30:00,79.35,79.52,79.34,79.375,808600000.0
2009-03-24 23:00:00,79.385,79.675,79.385,79.505,608000000.0
2009-03-24 23:30:00,79.505,79.865,79.47,79.53,739400000.0
2009-03-25 00:00:00,79.53,79.885,79.51,79.71,421000000.0
2009-03-25 00:30:00,79.71,79.91,79.66,79.91,549000000.0
2009-03-25 01:00:00,79.9,79.95,79.82,79.82,522600000.0
2009-03-25 01:30:00,79.82,80.03,79.67,80.03,1264800000.0
2009-03-25 02:00:00,80.035,80.06,79.69,79.715,4649800000.0
2009-03-25 02:30:00,79.73,79.745,79.38,79.43,4314200000.0
2009-03-25 03:00:00,79.43,79.495,79.15,79.295,5595400000.0
2009-03-25 03:30:00,79.295,79.56,79.265,79.46,3452200000.0
2009-03-25 04:00:00,79.45,79.54,79.385,79.475,2880800000.0
2009-03-25 04:30:00,79.475,79.565,79.33,79.35,2672200000.0
2009-03-25 05:00:00,79.355,79.46,79.295,79.44,1704200000.0
2009-03-25 05:30:00,79.44,79.505,79.38,79.44,2094400000.0
2009-03-25 06:00:00,79.45,79.78,79.44,79.57,3270600000.0
2009-03-25 06:30:00,79.57,79.63,79.5,79.525,2109200000.0
2009-03-25 07:00:00,79.525,79.545,79.175,79.25,2972200000.0
2009-03-25 07:30:00,79.25,79.385,79.09,79.3,4185000000.0
2009-03-25 08:00:00,79.295,79.405,79.2,79.3,3737000000.0
2009-03-25 08:30:00,79.305,79.365,79.145,79.155,3503100000.0
2009-03-25 09:00:00,79.18,79.25,79.1,79.155,4368200000.0
2009-03-25 09:30:00,79.15,79.325,79.125,79.265,5923000000.0
2009-03-25 10:00:00,79.265,79.3,79.11,79.16,6758600000.0
2009-03-25 10:30:00,79.16,79.24,78.835,79.12,8878700000.0
2009-03-25 11:00:00,79.125,79.3,79.11,79.255,7210900000.0
2009-03-25 11:30:00,79.26,79.425,79.215,79.295,6193200000.0
2009-03-25 12:00:00,79.295,79.3,79.045,79.095,8136200000.0
2009-03-25 12:30:00,79.095,79.4,79.06,79.18,7201600000.0
2009-03-25 13:00:00,79.18,79.29,79.09,79.2,5775000000.0
2009-03-25 13:30:00,79.2,79.285,79.11,79.23,5795600000.0
2009-03-25 14:00:00,79.215,79.33,79.145,79.22,7488800000.0
2009-03-25 14:30:00,79.24,79.6,79.21,79.585,9042900000.0
2009-03-25 15:00:00,79.585,79.705,79.485,79.595,8476200000.0
2009-03-25 15:30:00,79.585,79.64,79.075,79.365,8904300000.0
2009-03-25 16:00:00,79.33,79.605,79.06,79.58,10162500000.0
2009-03-25 16:30:00,79.595,79.855,79.52,79.6,7996800000.0
2009-03-25 17:00:00,79.6,79.71,79.485,79.705,5528000000.0
2009-03-25 17:30:00,79.705,79.865,79.545,79.76,4690800000.0
2009-03-25 18:00:00,79.77,79.84,79.635,79.74,4196600000.0
2009-03-25 18:30:00,79.73,79.84,79.65,79.68,3266600000.0
2009-03-25 19:00:00,79.68,79.76,79.44,79.495,5190400000.0
2009-03-25 19:30:00,79.495,79.51,79.095,79.285,4607400000.0
2009-03-25 20:00:00,79.285,79.31,78.805,78.925,5461900000.0
2009-03-25 20:30:00,78.93,78.935,78.715,78.82,4105400000.0
2009-03-25 21:00:00,78.82,78.83,78.64,78.79,3154200000.0
2009-03-25 21:30:00,78.79,79.36,78.77,79.32,3092400000.0
2009-03-25 22:00:00,79.31,79.33,79.07,79.27,1518600000.0
2009-03-25 22:30:00,79.26,79.28,79.09,79.125,1055600000.0
2009-03-25 23:00:00,79.261,79.297,79.135,79.19,201200000.0
2009-03-25 23:30:00,79.19,79.295,79.126,79.219,406000000.0
2009-03-26 00:00:00,79.3,79.34,79.18,79.19,579200000.0
2009-03-26 00:30:00,79.19,79.374,79.16,79.24,543600000.0
2009-03-26 01:00:00,79.25,79.33,79.215,79.31,470400000.0
2009-03-26 01:30:00,79.31,79.465,79.27,79.46,951000000.0
2009-03-26 02:00:00,79.455,79.56,79.37,79.51,2658600000.0
2009-03-26 02:30:00,79.5,79.54,79.38,79.38,1437000000.0
2009-03-26 03:00:00,79.38,79.56,79.365,79.525,2100800000.0
2009-03-26 03:30:00,79.515,79.53,79.42,79.475,1909000000.0
2009-03-26 04:00:00,79.475,79.55,79.46,79.525,2226000000.0
2009-03-26 04:30:00,79.51,79.545,79.415,79.45,1676600000.0
2009-03-26 05:00:00,79.45,79.45,79.26,79.33,1492000000.0
2009-03-26 05:30:00,79.34,79.45,79.34,79.41,781600000.0
2009-03-26 06:00:00,79.41,79.435,79.36,79.41,841600000.0
2009-03-26 06:30:00,79.415,79.47,79.36,79.4,1215800000.0
2009-03-26 07:00:00,79.39,79.495,79.335,79.38,737400000.0
2009-03-26 07:30:00,79.38,79.554,79.36,79.435,1387400000.0
2009-03-26 08:00:00,79.445,79.535,79.37,79.495,1991200000.0
2009-03-26 08:30:00,79.5,79.675,79.47,79.675,2758600000.0
2009-03-26 09:00:00,79.675,79.9,79.55,79.79,5648400000.0
2009-03-26 09:30:00,79.79,80.045,79.755,79.91,6109900000.0
2009-03-26 10:00:00,79.905,79.95,79.71,79.75,6545900000.0
2009-03-26 10:30:00,79.735,79.815,79.66,79.76,5227400000.0
2009-03-26 11:00:00,79.76,79.88,79.575,79.71,6268600000.0
2009-03-26 11:30:00,79.71,79.82,79.62,79.665,5846400000.0
2009-03-26 12:00:00,79.665,79.88,79.655,79.875,5907000000.0
2009-03-26 12:30:00,79.87,80.13,79.805,80.095,6932300000.0
2009-03-26 13:00:00,80.095,80.24,80.04,80.075,7583600000.0
2009-03-26 13:30:00,80.075,80.165,80.005,80.06,6978200000.0
2009-03-26 14:00:00,80.065,80.24,80.045,80.18,6628400000.0
2009-03-26 14:30:00,80.175,80.26,79.995,80.065,7273200000.0
2009-03-26 15:00:00,80.065,80.1,79.915,80.05,6646000000.0
2009-03-26 15:30:00,80.05,80.25,79.92,80.03,9068800000.0
2009-03-26 16:00:00,80.03,80.34,79.89,80.02,10154000000.0
2009-03-26 16:30:00,80.02,80.21,79.905,80.06,8937800001.0
2009-03-26 17:00:00,80.065,80.15,80.035,80.09,6984799999.0
2009-03-26 17:30:00,80.09,80.245,79.83,79.88,7791300000.0
2009-03-26 18:00:00,79.865,80.12,79.825,79.885,8178900000.0
2009-03-26 18:30:00,79.885,79.99,79.745,79.765,7384600000.0
2009-03-26 19:00:00,79.765,80.17,79.765,80.11,5323600000.0
2009-03-26 19:30:00,80.1,80.135,79.805,79.93,4897400000.0
2009-03-26 20:00:00,79.93,80.1,79.9,80.015,5387200000.0
2009-03-26 20:30:00,80.015,80.11,79.96,80.03,4973000000.0
2009-03-26 21:00:00,80.03,80.19,79.94,80.17,2603600000.0
2009-03-26 21:30:00,80.16,80.35,80.115,80.29,3379400000.0
2009-03-26 22:00:00,80.285,80.4,80.145,80.37,1942400000.0
2009-03-26 22:30:00,80.37,80.4,80.17,80.19,1908600000.0
2009-03-26 23:00:00,80.19,80.324,80.155,80.27,635800000.0
2009-03-26 23:30:00,80.275,80.42,80.235,80.4,581800000.0
2009-03-27 00:00:00,80.4,80.4,80.22,80.24,309000000.0
2009-03-27 00:30:00,80.23,80.36,80.155,80.35,594600000.0
2009-03-27 01:00:00,80.36,80.4,80.255,80.255,648600000.0
2009-03-27 01:30:00,80.26,80.27,80.17,80.23,1632800000.0
2009-03-27 02:00:00,80.23,80.25,80.05,80.155,2930200000.0
2009-03-27 02:30:00,80.145,80.36,80.02,80.29,4770600000.0
2009-03-27 03:00:00,80.285,80.41,80.21,80.405,3822600000.0
2009-03-27 03:30:00,80.415,80.44,80.22,80.225,2567200000.0
2009-03-27 04:00:00,80.225,80.265,80.09,80.13,2545800000.0
2009-03-27 04:30:00,80.13,80.185,80.05,80.06,1656400000.0
2009-03-27 05:00:00,80.06,80.1,79.975,80.005,1217200000.0
2009-03-27 05:30:00,80.005,80.115,79.98,80.1,2018800000.0
2009-03-27 06:00:00,80.1,80.185,80.07,80.11,1665000000.0
2009-03-27 06:30:00,80.125,80.13,80.05,80.12,966800000.0
2009-03-27 07:00:00,80.12,80.14,79.845,80.135,1148600000.0
2009-03-27 07:30:00,80.13,80.15,80.03,80.08,2234000000.0
2009-03-27 08:00:00,80.08,80.115,79.825,79.87,3600800000.0
2009-03-27 08:30:00,79.87,79.895,79.535,79.625,4175600000.0
2009-03-27 09:00:00,79.64,79.74,79.525,79.54,3759600000.0
2009-03-27 09:30:00,79.53,79.68,79.5,79.605,5424200000.0
2009-03-27 10:00:00,79.61,79.81,79.59,79.795,6567400000.0
2009-03-27 10:30:00,79.8,79.83,79.645,79.665,4751800000.0
2009-03-27 11:00:00,79.665,79.745,79.49,79.605,8163000000.0
2009-03-27 11:30:00,79.605,79.635,79.475,79.525,7795800000.0
2009-03-27 12:00:00,79.525,79.61,79.15,79.37,10283400000.0
2009-03-27 12:30:00,79.37,79.56,79.32,79.44,8176800000.0
2009-03-27 13:00:00,79.435,79.5,79.16,79.25,7149300000.0
2009-03-27 13:30:00,79.25,79.27,78.37,78.54,11834000000.0
2009-03-27 14:00:00,78.53,79.005,78.45,78.855,10001799999.0
2009-03-27 14:30:00,78.845,79.26,78.84,79.18,8387200001.0
2009-03-27 15:00:00,79.18,79.3,78.855,79.06,8643400000.0
2009-03-27 15:30:00,79.06,79.105,78.965,79.04,7254400000.0
2009-03-27 16:00:00,79.04,79.115,78.625,78.78,10356000000.0
2009-03-27 16:30:00,78.775,79.145,78.735,78.985,6584000000.0
2009-03-27 17:00:00,78.985,79.12,78.885,79.03,6972000000.0
2009-03-27 17:30:00,79.03,79.34,78.92,79.05,7010399999.0
2009-03-27 18:00:00,79.05,79.32,79.05,79.21,6548400000.0
2009-03-27 18:30:00,79.22,79.325,79.03,79.055,6136400000.0
2009-03-27 19:00:00,79.035,79.135,78.99,79.07,3526300000.0
2009-03-27 19:30:00,79.08,79.155,78.925,78.93,3660600000.0
2009-03-27 20:00:00,78.94,79.29,78.93,79.22,3082400000.0
2009-03-27 20:30:00,79.22,79.27,79.125,79.22,1796800000.0
2009-03-27 21:00:00,79.225,79.29,79.18,79.19,904200000.0
2009-03-27 21:30:00,79.19,79.19,79.06,79.13,795400000.0
2009-03-27 22:00:00,79.13,79.13,79.0,79.03,555000000.0
2009-03-27 22:30:00,79.03,79.03,78.745,78.755,809400000.0
2009-03-29 23:00:00,78.89,78.9,78.8,78.8,105600000.0
2009-03-29 23:30:00,78.85,78.995,78.79,78.95,379600000.0
2009-03-30 00:00:00,78.95,79.025,78.91,79.02,356200000.0
2009-03-30 00:30:00,79.03,79.23,79.03,79.2,562800000.0
2009-03-30 01:00:00,79.2,79.21,78.975,79.04,461200000.0
2009-03-30 01:30:00,79.03,79.105,78.95,79.04,2687200000.0
2009-03-30 02:00:00,79.04,79.2,78.95,79.19,3626400000.0
2009-03-30 02:30:00,79.2,79.355,79.08,79.11,3777000000.0
2009-03-30 03:00:00,79.11,79.23,79.06,79.08,1582600000.0
2009-03-30 03:30:00,79.08,79.09,78.9,79.04,1844800000.0
2009-03-30 04:00:00,79.04,79.07,78.78,78.8,3259400000.0
2009-03-30 04:30:00,78.8,78.87,78.63,78.65,881000000.0
2009-03-30 05:00:00,78.66,78.71,78.56,78.6,438800000.0
2009-03-30 05:30:00,78.6,78.65,78.5,78.64,593600000.0
2009-03-30 06:00:00,78.64,78.66,77.76,77.85,2649200000.0
2009-03-30 06:30:00,77.85,78.03,77.84,77.87,1090200000.0
2009-03-30 07:00:00,77.87,77.905,77.435,77.52,1451800000.0
2009-03-30 07:30:00,77.53,77.73,77.52,77.66,757400000.0
2009-03-30 08:00:00,77.66,77.73,77.24,77.38,3197800000.0
2009-03-30 08:30:00,77.38,77.47,77.235,77.38,5386600001.0
2009-03-30 09:00:00,77.375,77.39,76.665,76.84,5495800000.0
2009-03-30 09:30:00,76.85,76.91,76.575,76.76,4398800000.0
2009-03-30 10:00:00,76.76,77.07,76.74,77.06,3749400000.0
2009-03-30 10:30:00,77.06,77.19,76.905,77.09,3436800000.0
2009-03-30 11:00:00,77.09,77.42,77.09,77.4,4548400000.0
2009-03-30 11:30:00,77.4,77.5,77.26,77.265,4878600000.0
2009-03-30 12:00:00,77.27,77.41,77.19,77.28,4180400000.0
2009-03-30 12:30:00,77.28,77.51,77.24,77.47,6108200000.0
2009-03-30 13:00:00,77.47,77.52,77.28,77.41,3624600000.0
2009-03-30 13:30:00,77.405,77.52,77.295,77.465,3350200000.0
2009-03-30 14:00:00,77.46,77.54,77.325,77.525,6056400001.0
2009-03-30 14:30:00,77.52,77.66,77.385,77.4,6098600001.0
2009-03-30 15:00:00,77.4,77.46,77.18,77.37,3924800000.0
2009-03-30 15:30:00,77.38,77.38,77.165,77.23,6575200000.0
2009-03-30 16:00:00,77.23,77.39,77.115,77.345,8050400000.0
2009-03-30 16:30:00,77.345,77.35,77.105,77.13,7439500000.0
2009-03-30 17:00:00,77.125,77.395,76.965,77.32,8091000000.0
2009-03-30 17:30:00,77.315,77.44,77.105,77.415,8560900000.0
2009-03-30 18:00:00,77.42,77.45,77.21,77.3,7246000000.0
2009-03-30 18:30:00,77.3,77.4,77.225,77.255,5839600000.0
2009-03-30 19:00:00,77.25,77.315,77.16,77.23,3960800000.0
2009-03-30 19:30:00,77.23,77.315,76.76,76.795,3672800000.0
2009-03-30 20:00:00,76.795,76.99,76.785,76.89,3331400000.0
2009-03-30 20:30:00,76.89,76.94,76.75,76.75,2760800000.0
2009-03-30 21:00:00,76.75,76.98,76.75,76.88,1106000000.0
2009-03-30 21:30:00,76.88,77.09,76.855,77.07,1026200000.0
2009-03-30 22:00:00,77.07,77.09,76.98,77.0,763600000.0
2009-03-30 22:30:00,77.01,77.05,76.95,76.98,480200000.0
2009-03-30 23:00:00,76.978,77.105,76.972,77.08,249800000.0
2009-03-30 23:30:00,77.075,77.27,77.05,77.25,845000000.0
2009-03-31 00:00:00,77.25,77.42,77.15,77.18,1749000000.0
2009-03-31 00:30:00,77.18,77.25,77.1,77.2,572400000.0
2009-03-31 01:00:00,77.19,77.2,77.06,77.095,1221800000.0
2009-03-31 01:30:00,77.095,77.24,77.08,77.2,1530200000.0
2009-03-31 02:00:00,77.2,77.43,77.14,77.395,2146000000.0
2009-03-31 02:30:00,77.4,77.96,77.38,77.66,3429500000.0
2009-03-31 03:00:00,77.66,77.97,77.655,77.66,2356900000.0
2009-03-31 03:30:00,77.665,78.1,77.66,78.08,2439600000.0
2009-03-31 04:00:00,78.065,78.17,77.91,78.05,3294300000.0
2009-03-31 04:30:00,78.05,78.13,77.955,78.01,2677400000.0
2009-03-31 05:00:00,78.01,78.04,77.91,78.01,2733000000.0
2009-03-31 05:30:00,78.01,78.36,77.985,78.19,3338800000.0
2009-03-31 06:00:00,78.185,78.2,77.835,77.915,3727200000.0
2009-03-31 06:30:00,77.93,78.06,77.925,77.995,2764600000.0
2009-03-31 07:00:00,77.99,78.035,77.91,77.955,3336400000.0
2009-03-31 07:30:00,77.96,77.98,77.695,77.765,2742600000.0
2009-03-31 08:00:00,77.76,78.195,77.725,78.13,6525900001.0
2009-03-31 08:30:00,78.13,78.315,78.07,78.17,11244800000.0
2009-03-31 09:00:00,78.17,78.34,78.025,78.25,7607299999.0
2009-03-31 09:30:00,78.26,78.49,78.12,78.39,5892300000.0
2009-03-31 10:00:00,78.385,78.525,78.29,78.415,4987600000.0
2009-03-31 10:30:00,78.41,78.54,78.305,78.355,4382400000.0
2009-03-31 11:00:00,78.36,78.52,78.3,78.475,4128200000.0
2009-03-31 11:30:00,78.475,78.525,78.34,78.44,4388000000.0
2009-03-31 12:00:00,78.435,78.67,78.355,78.61,4719600000.0
2009-03-31 12:30:00,78.61,78.7,78.58,78.63,4660200000.0
2009-03-31 13:00:00,78.63,78.85,78.5,78.51,4544200000.0
2009-03-31 13:30:00,78.505,78.61,78.36,78.48,3552400000.0
2009-03-31 14:00:00,78.495,78.68,78.47,78.52,3957200000.0
2009-03-31 14:30:00,78.525,78.69,78.46,78.54,4243000000.0
2009-03-31 15:00:00,78.54,78.575,78.235,78.33,5469200000.0
2009-03-31 15:30:00,78.34,78.39,78.05,78.07,6216600000.0
2009-03-31 16:00:00,78.075,78.27,78.04,78.265,5571400000.0
2009-03-31 16:30:00,78.265,78.495,78.2,78.49,6258100000.0
2009-03-31 17:00:00,78.5,78.83,78.4,78.785,7535000000.0
2009-03-31 17:30:00,78.79,78.92,78.62,78.63,6465000000.0
2009-03-31 18:00:00,78.62,78.79,78.595,78.76,3798900000.0
2009-03-31 18:30:00,78.76,78.77,78.57,78.69,3629500000.0
2009-03-31 19:00:00,78.685,78.71,78.52,78.56,3405600000.0
2009-03-31 19:30:00,78.55,78.58,78.33,78.35,3850700000.0
2009-03-31 20:00:00,78.35,78.605,78.335,78.57,3154600000.0
2009-03-31 20:30:00,78.56,78.71,78.445,78.605,3644400000.0
2009-03-31 21:00:00,78.6,78.69,78.51,78.685,2597800000.0
2009-03-31 21:30:00,78.69,78.73,78.425,78.48,3500200000.0
2009-03-31 22:00:00,78.465,78.565,78.315,78.33,2515800000.0
2009-03-31 22:30:00,78.32,78.58,78.285,78.475,1188400000.0
2009-03-31 23:00:00,78.478,78.535,78.295,78.32,1403400000.0
2009-03-31 23:30:00,78.33,78.37,78.245,78.29,811000000.0
2009-04-01 00:00:00,78.29,78.475,78.27,78.45,1330000000.0
2009-04-01 00:30:00,78.45,78.49,78.365,78.42,2129200000.0
2009-04-01 01:00:00,78.42,78.47,78.315,78.46,1776200000.0
2009-04-01 01:30:00,78.44,78.85,78.425,78.745,2833800000.0
2009-04-01 02:00:00,78.745,78.745,77.73,77.91,3925100000.0
2009-04-01 02:30:00,77.92,78.22,77.85,77.89,1665000000.0
2009-04-01 03:00:00,77.89,78.44,77.89,78.41,2171800000.0
2009-04-01 03:30:00,78.4,78.4,78.2,78.225,2371600000.0
2009-04-01 04:00:00,78.22,78.22,77.88,77.98,3738200000.0
2009-04-01 04:30:00,77.98,78.07,77.89,78.0,2258400000.0
2009-04-01 05:00:00,77.985,78.0,77.86,77.89,1927600000.0
2009-04-01 05:30:00,77.89,77.965,77.7,77.845,3048400000.0
2009-04-01 06:00:00,77.84,77.85,77.46,77.52,2679600000.0
2009-04-01 06:30:00,77.52,77.68,77.43,77.64,2300600000.0
2009-04-01 07:00:00,77.65,77.85,77.56,77.76,2312200000.0
2009-04-01 07:30:00,77.76,77.88,77.7,77.8,1761400000.0
2009-04-01 08:00:00,77.8,77.9,77.675,77.785,3203600000.0
2009-04-01 08:30:00,77.785,78.08,77.74,77.99,4992200000.0
2009-04-01 09:00:00,77.995,78.185,77.89,77.925,5492200000.0
2009-04-01 09:30:00,77.92,78.06,77.775,77.895,5214900000.0
2009-04-01 10:00:00,77.91,78.26,77.905,78.245,7319600000.0
2009-04-01 10:30:00,78.245,78.355,78.15,78.24,8357200000.0
2009-04-01 11:00:00,78.24,78.265,78.085,78.115,6944499999.0
2009-04-01 11:30:00,78.115,78.295,78.06,78.25,7207000000.0
2009-04-01 12:00:00,78.25,78.29,78.08,78.16,6582000001.0
2009-04-01 12:30:00,78.155,78.28,78.125,78.24,6198800000.0
2009-04-01 13:00:00,78.245,78.245,78.075,78.19,5024600001.0
2009-04-01 13:30:00,78.195,78.3,77.97,78.09,6828000000.0
2009-04-01 14:00:00,78.085,78.12,77.82,77.93,7089600000.0
2009-04-01 14:30:00,77.93,78.105,77.77,77.845,6389000000.0
2009-04-01 15:00:00,77.84,77.925,77.695,77.7,6600000000.0
2009-04-01 15:30:00,77.71,77.89,77.53,77.675,7753100000.0
2009-04-01 16:00:00,77.7,78.24,77.695,78.205,7137400000.0
2009-04-01 16:30:00,78.205,78.34,77.905,77.925,7985500000.0
2009-04-01 17:00:00,77.925,78.07,77.91,78.01,7045600000.0
2009-04-01 17:30:00,78.02,78.325,77.995,78.24,6600800000.0
2009-04-01 18:00:00,78.24,78.29,78.12,78.165,2908600000.0
2009-04-01 18:30:00,78.165,78.17,77.74,77.755,2981600000.0
2009-04-01 19:00:00,77.755,77.94,77.745,77.93,4008600000.0
2009-04-01 19:30:00,77.93,78.06,77.9,77.96,3618400000.0
2009-04-01 20:00:00,77.97,78.17,77.93,78.125,3203000000.0
2009-04-01 20:30:00,78.125,78.505,78.05,78.33,3736000000.0
2009-04-01 21:00:00,78.33,78.35,78.11,78.27,3382600000.0
2009-04-01 21:30:00,78.27,78.44,78.18,78.22,2754800000.0
2009-04-01 22:00:00,78.22,78.23,78.04,78.15,1781600000.0
2009-04-01 22:30:00,78.14,78.18,78.06,78.145,915000000.0
2009-04-01 23:00:00,78.165,78.3,78.08,78.29,1121000000.0
2009-04-01 23:30:00,78.3,78.39,78.24,78.29,601000000.0
2009-04-02 00:00:00,78.285,78.37,78.27,78.37,431000000.0
2009-04-02 00:30:00,78.341,78.39,78.295,78.37,1007400000.0
2009-04-02 01:00:00,78.37,78.395,78.28,78.36,1192200000.0
2009-04-02 01:30:00,78.355,78.365,78.12,78.23,1977400000.0
2009-04-02 02:00:00,78.23,78.28,78.05,78.155,2928400000.0
2009-04-02 02:30:00,78.16,78.46,78.16,78.42,1744200000.0
2009-04-02 03:00:00,78.425,78.5,78.21,78.5,1455399999.0
2009-04-02 03:30:00,78.5,78.6,78.43,78.51,1236800000.0
2009-04-02 04:00:00,78.51,78.655,78.505,78.65,1932000000.0
2009-04-02 04:30:00,78.65,78.65,78.555,78.635,1619000000.0
2009-04-02 05:00:00,78.64,78.65,78.53,78.55,1093400000.0
2009-04-02 05:30:00,78.545,78.7,78.5,78.65,982600000.0
2009-04-02 06:00:00,78.65,78.69,78.61,78.66,789000000.0
2009-04-02 06:30:00,78.66,78.7,78.62,78.64,1019000000.0
2009-04-02 07:00:00,78.64,78.67,78.535,78.67,1369400000.0
2009-04-02 07:30:00,78.66,78.68,78.55,78.64,1538800000.0
2009-04-02 08:00:00,78.64,78.8,78.61,78.725,4434200003.0
2009-04-02 08:30:00,78.73,78.81,78.665,78.745,4575400000.0
2009-04-02 09:00:00,78.74,78.97,78.705,78.965,5226800000.0
2009-04-02 09:30:00,78.97,79.145,78.9,78.97,7087600000.0
2009-04-02 10:00:00,78.98,79.385,78.95,79.295,7799400000.0
2009-04-02 10:30:00,79.295,79.3,79.085,79.14,6062300000.0
2009-04-02 11:00:00,79.135,79.425,79.03,79.26,8262600001.0
2009-04-02 11:30:00,79.27,79.55,79.205,79.32,9984400000.0
2009-04-02 12:00:00,79.32,79.655,79.29,79.615,7966400001.0
2009-04-02 12:30:00,79.615,79.91,79.615,79.84,7949000000.0
2009-04-02 13:00:00,79.84,79.85,79.44,79.52,6951000000.0
2009-04-02 13:30:00,79.52,79.56,79.195,79.47,9179800000.0
2009-04-02 14:00:00,79.47,79.88,79.47,79.63,8592400000.0
2009-04-02 14:30:00,79.635,79.735,79.425,79.63,10553300000.0
2009-04-02 15:00:00,79.63,79.83,79.6,79.74,7304200000.0
2009-04-02 15:30:00,79.74,79.755,79.385,79.63,8026000000.0
2009-04-02 16:00:00,79.64,79.775,79.575,79.65,6784800000.0
2009-04-02 16:30:00,79.66,79.99,79.66,79.9,6813900000.0
2009-04-02 17:00:00,79.91,80.42,79.905,80.42,7955200000.0
2009-04-02 17:30:00,80.415,80.48,80.21,80.32,5991200000.0
2009-04-02 18:00:00,80.32,80.5,80.23,80.44,4706800000.0
2009-04-02 18:30:00,80.44,80.515,80.18,80.205,4387300000.0
2009-04-02 19:00:00,80.21,80.26,80.0,80.06,3750900000.0
2009-04-02 19:30:00,80.06,80.35,80.05,80.26,3650400000.0
2009-04-02 20:00:00,80.26,80.34,80.11,80.2,4715800000.0
2009-04-02 20:30:00,80.2,80.36,80.185,80.275,4291800000.0
2009-04-02 21:00:00,80.265,80.34,80.04,80.21,3677600000.0
2009-04-02 21:30:00,80.21,80.31,80.12,80.19,2038500000.0
2009-04-02 22:00:00,80.195,80.37,80.14,80.24,1313600000.0
2009-04-02 22:30:00,80.25,80.45,80.245,80.35,2275200000.0
2009-04-02 23:00:00,80.364,80.54,80.32,80.5,1172200000.0
2009-04-02 23:30:00,80.5,80.51,80.4,80.465,883800000.0
2009-04-03 00:00:00,80.465,80.48,80.325,80.37,946600000.0
2009-04-03 00:30:00,80.37,80.53,80.345,80.43,1001200000.0
2009-04-03 01:00:00,80.445,80.57,80.42,80.51,2029200000.0
2009-04-03 01:30:00,80.5,80.66,80.49,80.63,1989400000.0
2009-04-03 02:00:00,80.63,81.08,80.63,81.02,5836400000.0
2009-04-03 02:30:00,81.015,81.075,80.55,80.615,4665600000.0
2009-04-03 03:00:00,80.64,80.695,80.445,80.61,4545200000.0
2009-04-03 03:30:00,80.61,80.71,80.265,80.365,3782000000.0
2009-04-03 04:00:00,80.37,80.44,80.12,80.24,2918000000.0
2009-04-03 04:30:00,80.235,80.46,80.155,80.455,2354400000.0
2009-04-03 05:00:00,80.465,80.49,80.275,80.33,1918800000.0
2009-04-03 05:30:00,80.35,80.365,80.22,80.295,2409600000.0
2009-04-03 06:00:00,80.295,80.43,80.28,80.31,2082800000.0
2009-04-03 06:30:00,80.305,80.33,80.22,80.225,1154600000.0
2009-04-03 07:00:00,80.23,80.24,80.13,80.24,2044400000.0
2009-04-03 07:30:00,80.24,80.37,80.13,80.28,2176000000.0
2009-04-03 08:00:00,80.29,80.475,80.155,80.18,4461300000.0
2009-04-03 08:30:00,80.18,80.205,79.935,80.16,6301000000.0
2009-04-03 09:00:00,80.175,80.555,80.15,80.445,6640400000.0
2009-04-03 09:30:00,80.445,80.48,80.355,80.455,5007400000.0
2009-04-03 10:00:00,80.46,80.83,80.45,80.8,6555800000.0
2009-04-03 10:30:00,80.805,80.99,80.67,80.825,7211600000.0
2009-04-03 11:00:00,80.83,80.91,80.695,80.695,6171800000.0
2009-04-03 11:30:00,80.695,80.71,80.46,80.585,5379400000.0
2009-04-03 12:00:00,80.585,80.67,80.325,80.535,5526000000.0
2009-04-03 12:30:00,80.54,80.61,80.51,80.56,4258600000.0
2009-04-03 13:00:00,80.57,80.57,80.225,80.355,5020300000.0
2009-04-03 13:30:00,80.355,80.55,80.35,80.51,3838000000.0
2009-04-03 14:00:00,80.51,80.615,80.315,80.34,5962900000.0
2009-04-03 14:30:00,80.34,81.08,80.155,80.435,10612600000.0
2009-04-03 15:00:00,80.435,80.45,80.13,80.33,8697100000.0
2009-04-03 15:30:00,80.33,80.88,80.325,80.605,9457600000.0
2009-04-03 16:00:00,80.57,80.64,80.435,80.57,7459400000.0
2009-04-03 16:30:00,80.55,80.71,80.305,80.66,8223400001.0
2009-04-03 17:00:00,80.67,80.845,80.655,80.79,6145600000.0
2009-04-03 17:30:00,80.79,81.015,80.735,80.99,7304300000.0
2009-04-03 18:00:00,80.99,81.25,80.975,81.22,6174800000.0
2009-04-03 18:30:00,81.215,81.31,80.985,81.02,4752600000.0
2009-04-03 19:00:00,81.02,81.15,81.005,81.065,3670400000.0
2009-04-03 19:30:00,81.065,81.31,81.065,81.3,3564000000.0
2009-04-03 20:00:00,81.3,81.51,81.295,81.48,5001900000.0
2009-04-03 20:30:00,81.48,81.515,81.325,81.46,4933900000.0
2009-04-03 21:00:00,81.465,81.5,81.33,81.355,3206200000.0
2009-04-03 21:30:00,81.355,81.48,81.28,81.48,1588800000.0
2009-04-03 22:00:00,81.49,81.52,81.38,81.425,992000000.0
2009-04-03 22:30:00,81.42,81.545,81.41,81.51,1616400000.0
2009-04-05 23:00:00,81.3,81.535,81.285,81.505,288000000.0
2009-04-05 23:30:00,81.495,81.6,81.415,81.56,740800000.0
2009-04-06 00:00:00,81.565,81.885,81.395,81.865,2161400000.0
2009-04-06 00:30:00,81.87,81.915,81.755,81.81,2108600000.0
2009-04-06 01:00:00,81.815,81.98,81.7,81.87,2917000000.0
2009-04-06 01:30:00,81.85,81.96,81.8,81.95,1638800000.0
2009-04-06 02:00:00,81.94,82.225,81.91,82.06,4281500000.0
2009-04-06 02:30:00,82.06,82.2,81.99,82.2,2630399999.0
2009-04-06 03:00:00,82.19,82.45,82.16,82.45,2059400000.0
2009-04-06 03:30:00,82.45,82.46,82.21,82.22,1695400000.0
2009-04-06 04:00:00,82.215,82.43,82.19,82.35,2362000000.0
2009-04-06 04:30:00,82.355,82.37,82.29,82.37,1447200000.0
2009-04-06 05:00:00,82.37,82.46,82.36,82.46,945800000.0
2009-04-06 05:30:00,82.465,82.51,82.38,82.4,1445200000.0
2009-04-06 06:00:00,82.405,82.41,82.285,82.4,1803600000.0
2009-04-06 06:30:00,82.41,82.45,82.305,82.335,1805800000.0
2009-04-06 07:00:00,82.335,82.395,82.11,82.38,2291400000.0
2009-04-06 07:30:00,82.375,82.395,82.05,82.14,3586400000.0
2009-04-06 08:00:00,82.14,82.235,82.01,82.14,4403600000.0
2009-04-06 08:30:00,82.145,82.45,82.13,82.42,4224800000.0
2009-04-06 09:00:00,82.42,82.46,82.255,82.365,4192600000.0
2009-04-06 09:30:00,82.385,82.49,82.33,82.375,3325400000.0
2009-04-06 10:00:00,82.38,82.695,82.33,82.58,3478000000.0
2009-04-06 10:30:00,82.585,82.87,82.455,82.86,4102000000.0
2009-04-06 11:00:00,82.865,82.87,82.47,82.595,4165300000.0
2009-04-06 11:30:00,82.6,82.7,82.31,82.41,3297200000.0
2009-04-06 12:00:00,82.42,82.51,82.265,82.435,2862200000.0
2009-04-06 12:30:00,82.435,82.505,82.36,82.38,2361400000.0
2009-04-06 13:00:00,82.38,82.39,82.22,82.25,2378600000.0
2009-04-06 13:30:00,82.25,82.26,81.79,81.835,6620800000.0
2009-04-06 14:00:00,81.835,81.9,81.385,81.395,7673800000.0
2009-04-06 14:30:00,81.395,81.66,81.165,81.595,8194600000.0
2009-04-06 15:00:00,81.6,81.62,81.175,81.28,7253200000.0
2009-04-06 15:30:00,81.27,81.42,81.095,81.24,7991800000.0
2009-04-06 16:00:00,81.235,81.48,81.155,81.24,8375700000.0
2009-04-06 16:30:00,81.24,81.31,81.1,81.295,7033400000.0
2009-04-06 17:00:00,81.295,81.35,80.94,81.1,7976400000.0
2009-04-06 17:30:00,81.1,81.25,80.87,80.97,5838800000.0
2009-04-06 18:00:00,80.97,81.07,80.88,80.925,4163800000.0
2009-04-06 18:30:00,80.93,81.11,80.855,81.09,3657200000.0
2009-04-06 19:00:00,81.085,81.26,81.025,81.185,5407200000.0
2009-04-06 19:30:00,81.185,81.25,81.07,81.235,2705400000.0
2009-04-06 20:00:00,81.24,81.44,81.175,81.365,4340200000.0
2009-04-06 20:30:00,81.365,81.38,81.185,81.35,2951400000.0
2009-04-06 21:00:00,81.355,81.49,81.28,81.35,2216600000.0
2009-04-06 21:30:00,81.355,81.59,81.355,81.57,2554000000.0
2009-04-06 22:00:00,81.565,81.6,81.51,81.55,1244400000.0
2009-04-06 22:30:00,81.55,81.61,81.485,81.52,734600000.0
2009-04-06 23:00:00,81.515,81.585,81.495,81.54,344800000.0
2009-04-06 23:30:00,81.53,81.545,81.38,81.52,530900000.0
2009-04-07 00:00:00,81.52,81.56,81.26,81.28,697700000.0
2009-04-07 00:30:00,81.27,81.36,81.25,81.28,531800000.0
2009-04-07 01:00:00,81.285,81.4,81.02,81.06,1975400000.0
2009-04-07 01:30:00,81.06,81.065,80.62,80.62,2653100000.0
2009-04-07 02:00:00,80.63,80.885,80.35,80.86,2511800000.0
2009-04-07 02:30:00,80.86,80.89,80.7,80.72,2750700000.0
2009-04-07 03:00:00,80.71,80.985,80.69,80.93,1833000000.0
2009-04-07 03:30:00,80.93,81.1,80.92,81.04,1424600000.0
2009-04-07 04:00:00,81.045,81.07,80.775,80.79,1767600000.0
2009-04-07 04:30:00,80.795,80.94,80.78,80.9,1953800000.0
2009-04-07 05:00:00,80.9,80.9,80.705,80.74,2376800000.0
2009-04-07 05:30:00,80.74,80.875,80.69,80.77,2307400000.0
2009-04-07 06:00:00,80.77,80.83,80.73,80.77,2187200000.0
2009-04-07 06:30:00,80.77,81.065,80.695,81.03,3414700000.0
2009-04-07 07:00:00,81.025,81.04,80.59,80.635,2147100000.0
2009-04-07 07:30:00,80.64,80.865,80.625,80.845,2269600000.0
2009-04-07 08:00:00,80.845,80.97,80.785,80.895,3518800000.0
2009-04-07 08:30:00,80.89,81.24,80.885,81.155,5663200000.0
2009-04-07 09:00:00,81.16,81.25,80.81,81.055,7017800000.0
2009-04-07 09:30:00,81.055,81.13,80.965,81.025,4921400000.0
2009-04-07 10:00:00,81.025,81.08,80.905,80.96,4819900000.0
2009-04-07 10:30:00,80.96,81.0,80.635,80.71,7574800000.0
2009-04-07 11:00:00,80.705,80.84,80.475,80.62,6993200000.0
2009-04-07 11:30:00,80.62,80.79,80.52,80.615,6660000000.0
2009-04-07 12:00:00,80.63,80.66,80.09,80.345,9040900000.0
2009-04-07 12:30:00,80.345,80.45,80.025,80.12,7843400000.0
2009-04-07 13:00:00,80.125,80.29,80.075,80.18,5580400000.0
2009-04-07 13:30:00,80.18,80.47,80.15,80.355,5124400000.0
2009-04-07 14:00:00,80.355,80.47,80.31,80.34,4299400000.0
2009-04-07 14:30:00,80.34,80.77,80.3,80.665,6490000000.0
2009-04-07 15:00:00,80.64,80.72,80.595,80.68,5336000000.0
2009-04-07 15:30:00,80.665,80.71,80.455,80.66,8773100000.0
2009-04-07 16:00:00,80.655,80.935,80.645,80.93,7719800000.0
2009-04-07 16:30:00,80.935,81.21,80.92,81.21,7899100000.0
2009-04-07 17:00:00,81.21,81.31,81.1,81.26,7097900000.0
2009-04-07 17:30:00,81.26,81.73,81.24,81.59,8337800000.0
2009-04-07 18:00:00,81.595,81.61,81.375,81.4,4511800000.0
2009-04-07 18:30:00,81.4,81.43,81.18,81.26,4458100000.0
2009-04-07 19:00:00,81.26,81.315,81.015,81.03,3876600000.0
2009-04-07 19:30:00,81.03,81.19,80.94,81.12,3365000000.0
2009-04-07 20:00:00,81.12,81.27,81.085,81.185,3181400000.0
2009-04-07 20:30:00,81.195,81.21,81.11,81.16,3463800000.0
2009-04-07 21:00:00,81.155,81.26,81.05,81.11,3443000000.0
2009-04-07 21:30:00,81.11,81.31,81.035,81.08,3411700000.0
2009-04-07 22:00:00,81.08,81.12,80.98,81.09,757100000.0
2009-04-07 22:30:00,81.09,81.17,81.075,81.12,740400000.0
2009-04-07 23:00:00,81.121,81.23,81.074,81.21,379200000.0
2009-04-07 23:30:00,81.21,81.25,81.11,81.25,438200000.0
2009-04-08 00:00:00,81.24,81.43,81.195,81.42,421400000.0
2009-04-08 00:30:00,81.42,81.47,81.37,81.44,452800000.0
2009-04-08 01:00:00,81.44,81.44,81.305,81.32,541600000.0
2009-04-08 01:30:00,81.32,81.45,81.32,81.36,903000000.0
2009-04-08 02:00:00,81.36,81.38,80.96,81.0,1980600000.0
2009-04-08 02:30:00,80.99,81.44,80.88,81.01,2738100000.0
2009-04-08 03:00:00,81.015,81.08,80.86,81.08,2277200000.0
2009-04-08 03:30:00,81.08,81.08,80.85,80.91,2962400000.0
2009-04-08 04:00:00,80.91,80.94,80.575,80.64,3822900000.0
2009-04-08 04:30:00,80.65,80.68,80.38,80.47,3212800000.0
2009-04-08 05:00:00,80.47,80.63,80.405,80.43,3588600000.0
2009-04-08 05:30:00,80.43,80.505,80.36,80.48,2175600000.0
2009-04-08 06:00:00,80.485,80.66,80.47,80.615,2176800000.0
2009-04-08 06:30:00,80.605,80.645,80.43,80.48,2127200000.0
2009-04-08 07:00:00,80.475,80.55,80.37,80.385,2256800000.0
2009-04-08 07:30:00,80.385,80.41,80.21,80.25,3491900000.0
2009-04-08 08:00:00,80.25,80.31,80.06,80.175,4450900000.0
2009-04-08 08:30:00,80.175,80.255,79.925,80.15,7278799999.0
2009-04-08 09:00:00,80.14,80.37,80.045,80.36,7041200000.0
2009-04-08 09:30:00,80.36,80.395,80.235,80.235,6096400000.0
2009-04-08 10:00:00,80.235,80.33,80.12,80.13,4078600000.0
2009-04-08 10:30:00,80.13,80.54,80.095,80.515,4711000000.0
2009-04-08 11:00:00,80.52,80.735,80.49,80.68,6428000000.0
2009-04-08 11:30:00,80.68,80.855,80.485,80.505,4924400000.0
2009-04-08 12:00:00,80.505,80.7,80.395,80.67,4962000000.0
2009-04-08 12:30:00,80.675,80.94,80.655,80.895,6525000000.0
2009-04-08 13:00:00,80.9,81.07,80.85,81.035,4025000000.0
2009-04-08 13:30:00,81.035,81.04,80.65,80.66,4253200000.0
2009-04-08 14:00:00,80.655,81.4,80.64,81.26,6802600000.0
2009-04-08 14:30:00,81.26,81.445,81.14,81.36,7394600000.0
2009-04-08 15:00:00,81.36,81.4,81.16,81.33,5797800000.0
2009-04-08 15:30:00,81.33,81.43,81.185,81.2,7581200000.0
2009-04-08 16:00:00,81.195,81.26,80.605,80.8,10256200000.0
2009-04-08 16:30:00,80.795,80.91,80.695,80.755,9610200000.0
2009-04-08 17:00:00,80.76,80.94,80.725,80.835,8271800000.0
2009-04-08 17:30:00,80.835,81.0,80.825,80.885,6922800000.0
2009-04-08 18:00:00,80.895,80.955,80.735,80.85,5051800000.0
2009-04-08 18:30:00,80.85,80.905,80.7,80.77,5047200000.0
2009-04-08 19:00:00,80.77,80.825,80.565,80.655,3801800000.0
2009-04-08 19:30:00,80.655,80.71,80.55,80.65,3332600000.0
2009-04-08 20:00:00,80.645,80.645,80.2,80.45,6429600000.0
2009-04-08 20:30:00,80.45,80.63,80.445,80.53,6173600000.0
2009-04-08 21:00:00,80.53,80.535,80.32,80.49,2851800000.0
2009-04-08 21:30:00,80.49,80.62,80.46,80.53,2654600000.0
2009-04-08 22:00:00,80.53,80.735,80.5,80.675,1305400000.0
2009-04-08 22:30:00,80.68,80.77,80.62,80.65,2097000000.0
2009-04-08 23:00:00,80.65,80.71,80.63,80.657,330400000.0
2009-04-08 23:30:00,80.654,80.7,80.617,80.67,557800000.0
2009-04-09 00:00:00,80.67,80.67,80.56,80.63,1012200000.0
2009-04-09 00:30:00,80.63,80.73,80.534,80.59,1349000000.0
2009-04-09 01:00:00,80.59,80.62,80.495,80.531,1169000000.0
2009-04-09 01:30:00,80.555,80.65,80.5,80.64,1272800000.0
2009-04-09 02:00:00,80.65,80.805,80.57,80.69,2764800000.0
2009-04-09 02:30:00,80.69,80.71,80.485,80.625,4004800000.0
2009-04-09 03:00:00,80.63,80.64,80.535,80.57,2016800000.0
2009-04-09 03:30:00,80.56,80.655,80.445,80.53,3765600000.0
2009-04-09 04:00:00,80.52,80.64,80.5,80.53,2241400000.0
2009-04-09 04:30:00,80.53,80.615,80.485,80.58,1532800000.0
2009-04-09 05:00:00,80.585,80.705,80.555,80.57,2122200000.0
2009-04-09 05:30:00,80.58,80.77,80.54,80.745,2373600000.0
2009-04-09 06:00:00,80.745,80.825,80.68,80.78,2853600000.0
2009-04-09 06:30:00,80.78,81.0,80.765,80.89,4818199999.0
2009-04-09 07:00:00,80.885,80.905,80.81,80.865,2570000000.0
2009-04-09 07:30:00,80.865,81.02,80.86,80.95,2809600000.0
2009-04-09 08:00:00,80.94,81.18,80.94,81.15,5821000000.0
2009-04-09 08:30:00,81.15,81.4,81.13,81.23,9772600000.0
2009-04-09 09:00:00,81.23,81.285,81.09,81.13,8288400000.0
2009-04-09 09:30:00,81.13,81.35,81.115,81.235,6481800000.0
2009-04-09 10:00:00,81.24,81.29,80.865,81.03,5910500000.0
2009-04-09 10:30:00,81.015,81.155,80.99,81.04,5758600000.0
2009-04-09 11:00:00,81.04,81.19,80.86,80.97,8265600000.0
2009-04-09 11:30:00,80.97,81.27,80.89,81.2,6595400000.0
2009-04-09 12:00:00,81.195,81.21,80.975,81.085,4947000000.0
2009-04-09 12:30:00,81.085,81.105,80.87,80.87,3952600000.0
2009-04-09 13:00:00,80.89,81.09,80.84,81.03,4492200000.0
2009-04-09 13:30:00,81.03,81.36,81.03,81.19,3781400000.0
2009-04-09 14:00:00,81.18,81.765,81.18,81.675,7735300000.0
2009-04-09 14:30:00,81.67,82.04,81.665,81.98,7641100000.0
2009-04-09 15:00:00,81.96,82.0,81.78,81.92,6925200000.0
2009-04-09 15:30:00,81.93,81.93,81.76,81.85,6603200000.0
2009-04-09 16:00:00,81.84,82.11,81.805,81.985,6568300000.0
2009-04-09 16:30:00,81.99,82.03,81.645,81.86,7749600000.0
2009-04-09 17:00:00,81.86,82.025,81.735,81.81,6417700000.0
2009-04-09 17:30:00,81.81,81.97,81.73,81.805,6583800000.0
2009-04-09 18:00:00,81.805,81.88,81.655,81.82,3896800000.0
2009-04-09 18:30:00,81.81,81.86,81.72,81.815,3118200000.0
2009-04-09 19:00:00,81.82,81.91,81.75,81.83,2863800000.0
2009-04-09 19:30:00,81.83,81.9,81.79,81.84,2041400000.0
2009-04-09 20:00:00,81.835,81.87,81.788,81.79,2526400000.0
2009-04-09 20:30:00,81.82,82.06,81.805,82.01,3288200000.0
2009-04-09 21:00:00,82.01,82.04,81.93,81.94,2145800000.0
2009-04-09 21:30:00,81.95,81.99,81.88,81.96,1365000000.0
2009-04-09 22:00:00,81.96,82.01,81.94,81.97,1328200000.0
2009-04-09 22:30:00,81.985,82.03,81.935,82.01,1308600000.0
2009-04-09 23:00:00,82.01,82.015,81.89,81.99,282000000.0
2009-04-09 23:30:00,81.985,82.07,81.967,81.973,437800000.0
2009-04-10 00:00:00,81.975,82.07,81.9,82.004,880800000.0
2009-04-10 00:30:00,82.01,82.03,81.945,81.98,657400000.0
2009-04-10 01:00:00,81.98,82.16,81.98,82.095,2112800000.0
2009-04-10 01:30:00,82.08,82.13,82.01,82.11,1067800000.0
2009-04-10 02:00:00,82.11,82.14,81.98,81.995,1671400000.0
2009-04-10 02:30:00,81.995,82.11,81.905,82.04,2173600000.0
2009-04-10 03:00:00,82.04,82.06,81.86,81.89,1612000000.0
2009-04-10 03:30:00,81.88,81.88,81.725,81.77,2172200000.0
2009-04-10 04:00:00,81.77,81.92,81.745,81.87,1482800000.0
2009-04-10 04:30:00,81.875,81.88,81.81,81.81,762400000.0
2009-04-10 05:00:00,81.81,81.88,81.78,81.805,1103800000.0
2009-04-10 05:30:00,81.83,81.87,81.8,81.8,996600000.0
2009-04-10 06:00:00,81.81,81.825,81.705,81.79,1716200000.0
2009-04-10 06:30:00,81.79,81.9,81.76,81.9,906000000.0
2009-04-10 07:00:00,81.9,81.93,81.86,81.905,1267400000.0
2009-04-10 07:30:00,81.91,81.93,81.895,81.92,658400000.0
2009-04-10 08:00:00,81.925,81.93,81.785,81.83,1482000000.0
2009-04-10 08:30:00,81.825,81.9,81.77,81.84,828700000.0
2009-04-10 09:00:00,81.84,81.96,81.79,81.86,818800000.0
2009-04-10 09:30:00,81.84,81.9,81.8,81.81,893600000.0
2009-04-10 10:00:00,81.82,81.95,81.82,81.91,747400000.0
2009-04-10 10:30:00,81.91,81.95,81.81,81.84,680700000.0
2009-04-10 11:00:00,81.84,81.845,81.765,81.765,557900000.0
2009-04-10 11:30:00,81.765,81.77,81.705,81.715,268900000.0
2009-04-10 12:00:00,81.715,81.72,81.66,81.69,458200000.0
2009-04-10 12:30:00,81.685,81.78,81.65,81.705,505200000.0
2009-04-10 13:00:00,81.7,81.79,81.665,81.699,572800000.0
2009-04-10 13:30:00,81.7,81.71,81.61,81.67,349800000.0
2009-04-10 14:00:00,81.675,81.79,81.675,81.72,362800000.0
2009-04-10 14:30:00,81.725,81.74,81.61,81.62,557000000.0
2009-04-10 15:00:00,81.625,81.655,81.585,81.615,628400000.0
2009-04-10 15:30:00,81.587,81.735,81.57,81.73,816800000.0
2009-04-10 16:00:00,81.76,81.83,81.675,81.74,505700000.0
2009-04-10 16:30:00,81.744,81.85,81.741,81.85,335000000.0
2009-04-10 17:00:00,81.855,81.855,81.73,81.73,209600000.0
2009-04-10 17:30:00,81.72,81.745,81.675,81.715,216000000.0
2009-04-10 18:00:00,81.705,81.715,81.59,81.68,451000000.0
2009-04-10 18:30:00,81.675,81.699,81.55,81.595,750800000.0
2009-04-10 19:00:00,81.595,81.605,81.54,81.58,182600000.0
2009-04-10 19:30:00,81.58,81.643,81.57,81.585,200400000.0
2009-04-10 20:00:00,81.585,81.595,81.525,81.59,229200000.0
2009-04-10 20:30:00,81.605,81.69,81.58,81.66,517800000.0
2009-04-10 21:00:00,81.66,81.705,81.65,81.68,78400000.0
2009-04-10 21:30:00,81.68,81.685,81.625,81.64,191400000.0
2009-04-10 22:00:00,81.631,81.8,81.629,81.8,670800000.0
2009-04-10 22:30:00,81.79,81.82,81.625,81.665,571400000.0
2009-04-12 23:00:00,81.825,81.85,81.75,81.82,51000000.0
2009-04-12 23:30:00,81.84,81.875,81.835,81.86,92400000.0
2009-04-13 00:00:00,81.865,81.89,81.77,81.815,667400000.0
2009-04-13 00:30:00,81.81,81.857,81.765,81.81,1034000000.0
2009-04-13 01:00:00,81.82,81.865,81.79,81.8,767200000.0
2009-04-13 01:30:00,81.81,81.81,81.715,81.805,1216400000.0
2009-04-13 02:00:00,81.8,81.805,81.58,81.61,2121400000.0
2009-04-13 02:30:00,81.61,81.8,81.59,81.8,1797000000.0
2009-04-13 03:00:00,81.8,81.9,81.74,81.81,2005800000.0
2009-04-13 03:30:00,81.805,81.95,81.8,81.87,1553800000.0
2009-04-13 04:00:00,81.87,81.88,81.83,81.87,1168200000.0
2009-04-13 04:30:00,81.87,81.9,81.845,81.88,1023600000.0
2009-04-13 05:00:00,81.88,81.92,81.86,81.91,740800000.0
2009-04-13 05:30:00,81.915,81.92,81.81,81.84,979800000.0
2009-04-13 06:00:00,81.84,81.96,81.82,81.9,886800000.0
2009-04-13 06:30:00,81.9,81.99,81.897,81.99,808000000.0
2009-04-13 07:00:00,81.99,81.99,81.92,81.93,508600000.0
2009-04-13 07:30:00,81.93,81.94,81.85,81.91,886800000.0
2009-04-13 08:00:00,81.9,82.03,81.89,81.97,2133200000.0
2009-04-13 08:30:00,81.97,82.055,81.955,82.045,1201600000.0
2009-04-13 09:00:00,82.05,82.25,82.015,82.14,2922200000.0
2009-04-13 09:30:00,82.14,82.175,82.09,82.115,1649800000.0
2009-04-13 10:00:00,82.11,82.225,82.05,82.13,2468400000.0
2009-04-13 10:30:00,82.135,82.17,82.06,82.095,1796000000.0
2009-04-13 11:00:00,82.101,82.17,82.035,82.035,657200000.0
2009-04-13 11:30:00,82.04,82.065,81.955,81.965,547600000.0
2009-04-13 12:00:00,81.95,82.07,81.94,82.035,685800000.0
2009-04-13 12:30:00,82.025,82.145,82.015,82.015,1667600000.0
2009-04-13 13:00:00,82.01,82.18,81.995,82.125,1411000000.0
2009-04-13 13:30:00,82.125,82.29,82.105,82.25,2369500000.0
2009-04-13 14:00:00,82.24,82.285,82.11,82.285,4446800000.0
2009-04-13 14:30:00,82.285,82.31,82.17,82.205,4828800000.0
2009-04-13 15:00:00,82.205,82.24,81.835,81.92,5000000000.0
2009-04-13 15:30:00,81.925,81.93,81.49,81.58,5976600000.0
2009-04-13 16:00:00,81.58,81.84,81.575,81.79,4956000000.0
2009-04-13 16:30:00,81.79,81.88,81.67,81.84,5672800000.0
2009-04-13 17:00:00,81.84,82.03,81.735,81.99,5436400000.0
2009-04-13 17:30:00,82.0,82.01,81.765,81.97,6504800000.0
2009-04-13 18:00:00,81.98,81.98,81.75,81.82,3217600000.0
2009-04-13 18:30:00,81.82,81.965,81.79,81.83,2590000000.0
2009-04-13 19:00:00,81.83,82.02,81.775,81.97,2823600000.0
2009-04-13 19:30:00,81.97,82.08,81.91,82.02,2244200000.0
2009-04-13 20:00:00,82.01,82.18,81.965,82.08,2520400000.0
2009-04-13 20:30:00,82.08,82.165,82.03,82.03,1666600000.0
2009-04-13 21:00:00,82.03,82.2,81.87,82.18,3036900000.0
2009-04-13 21:30:00,82.18,82.28,81.99,82.04,3468800000.0
2009-04-13 22:00:00,82.03,82.2,81.86,82.1,3487200000.0
2009-04-13 22:30:00,82.1,82.11,82.0,82.015,1147000000.0
2009-04-13 23:00:00,82.015,82.035,81.96,81.98,307800000.0
2009-04-13 23:30:00,81.98,82.07,81.96,81.98,515200000.0
2009-04-14 00:00:00,81.98,82.0,81.932,81.95,741000000.0
2009-04-14 00:30:00,81.94,81.95,81.87,81.91,1070600000.0
2009-04-14 01:00:00,81.91,82.125,81.91,82.04,2358400000.0
2009-04-14 01:30:00,82.03,82.39,82.01,82.29,3257400000.0
2009-04-14 02:00:00,82.29,82.29,82.01,82.01,3464100000.0
2009-04-14 02:30:00,82.01,82.18,81.97,81.98,3701800001.0
2009-04-14 03:00:00,81.98,81.98,81.64,81.65,4138800000.0
2009-04-14 03:30:00,81.655,81.75,81.575,81.64,4515400000.0
2009-04-14 04:00:00,81.65,81.74,81.53,81.58,4400000000.0
2009-04-14 04:30:00,81.58,81.585,81.4,81.455,4846600000.0
2009-04-14 05:00:00,81.46,81.675,81.445,81.64,2907400000.0
2009-04-14 05:30:00,81.64,81.8,81.63,81.71,2497000000.0
2009-04-14 06:00:00,81.67,81.78,81.67,81.78,1552200000.0
2009-04-14 06:30:00,81.78,81.86,81.76,81.86,1640200000.0
2009-04-14 07:00:00,81.86,81.935,81.76,81.76,2142600000.0
2009-04-14 07:30:00,81.76,81.86,81.73,81.81,3548000000.0
2009-04-14 08:00:00,81.81,81.84,81.46,81.49,4620200000.0
2009-04-14 08:30:00,81.485,81.63,81.435,81.54,5599200000.0
2009-04-14 09:00:00,81.54,81.565,81.26,81.45,7815400000.0
2009-04-14 09:30:00,81.445,81.6,81.385,81.48,4750800000.0
2009-04-14 10:00:00,81.48,81.585,81.44,81.57,5237200000.0
2009-04-14 10:30:00,81.56,81.63,81.435,81.53,3778500000.0
2009-04-14 11:00:00,81.53,81.74,81.52,81.64,4779000000.0
2009-04-14 11:30:00,81.64,81.92,81.64,81.88,5716800000.0
2009-04-14 12:00:00,81.89,81.97,81.775,81.845,4861000000.0
2009-04-14 12:30:00,81.845,82.0,81.71,81.97,5535800000.0
2009-04-14 13:00:00,81.96,82.25,81.96,82.15,5092300000.0
2009-04-14 13:30:00,82.15,82.31,82.01,82.2,5596600000.0
2009-04-14 14:00:00,82.2,82.465,82.13,82.315,6539400000.0
2009-04-14 14:30:00,82.31,82.315,81.615,81.76,11644800000.0
2009-04-14 15:00:00,81.76,81.9,81.695,81.77,6407600000.0
2009-04-14 15:30:00,81.77,81.77,81.345,81.635,8953000001.0
2009-04-14 16:00:00,81.63,81.835,81.555,81.705,9276000000.0
2009-04-14 16:30:00,81.71,81.96,81.71,81.835,7681200000.0
2009-04-14 17:00:00,81.84,81.965,81.615,81.66,8512800000.0
2009-04-14 17:30:00,81.67,81.99,81.64,81.9,7172400000.0
2009-04-14 18:00:00,81.9,82.14,81.84,81.915,6347000000.0
2009-04-14 18:30:00,81.915,82.09,81.62,81.68,5908000000.0
2009-04-14 19:00:00,81.68,81.69,81.35,81.485,7400000000.0
2009-04-14 19:30:00,81.49,81.585,81.445,81.485,9830200001.0
2009-04-14 20:00:00,81.49,81.53,81.29,81.47,5729000000.0
2009-04-14 20:30:00,81.47,81.55,81.35,81.455,3357400000.0
2009-04-14 21:00:00,81.46,81.62,81.41,81.56,5109400000.0
2009-04-14 21:30:00,81.56,81.58,81.415,81.435,3083600000.0
2009-04-14 22:00:00,81.44,81.51,81.35,81.51,3798400000.0
2009-04-14 22:30:00,81.5,81.5,81.405,81.405,2415600000.0
2009-04-14 23:00:00,81.405,81.41,81.22,81.26,779400000.0
2009-04-14 23:30:00,81.26,81.37,81.175,81.365,1955800000.0
2009-04-15 00:00:00,81.365,81.4,81.245,81.39,2384800000.0
2009-04-15 00:30:00,81.39,81.525,81.37,81.515,3530600000.0
2009-04-15 01:00:00,81.515,81.55,81.34,81.43,2853400000.0
2009-04-15 01:30:00,81.435,81.56,81.41,81.51,5794800000.0
2009-04-15 02:00:00,81.51,81.585,81.415,81.47,2879600000.0
2009-04-15 02:30:00,81.465,81.475,81.1,81.15,5146400000.0
2009-04-15 03:00:00,81.155,81.26,81.105,81.15,1857000000.0
2009-04-15 03:30:00,81.155,81.16,80.985,81.03,1885800000.0
2009-04-15 04:00:00,81.03,81.135,81.015,81.07,2249000000.0
2009-04-15 04:30:00,81.07,81.08,80.795,80.895,2239600000.0
2009-04-15 05:00:00,80.89,81.02,80.845,80.88,1622200000.0
2009-04-15 05:30:00,80.885,80.925,80.79,80.81,2612600001.0
2009-04-15 06:00:00,80.81,80.86,80.66,80.76,4008400003.0
2009-04-15 06:30:00,80.76,80.86,80.62,80.855,4315800004.0
2009-04-15 07:00:00,80.86,81.01,80.85,80.99,5461000000.0
2009-04-15 07:30:00,80.99,81.115,80.9,80.935,6701400000.0
2009-04-15 08:00:00,80.93,80.95,80.64,80.665,3387400000.0
2009-04-15 08:30:00,80.67,80.99,80.65,80.945,9404800000.0
2009-04-15 09:00:00,80.94,81.14,80.885,80.975,12947200000.0
2009-04-15 09:30:00,80.975,81.14,80.83,81.11,11832999999.0
2009-04-15 10:00:00,81.12,81.35,81.075,81.275,15233000000.0
2009-04-15 10:30:00,81.275,81.62,81.2,81.54,13381400000.0
2009-04-15 11:00:00,81.54,81.545,81.28,81.365,7508700000.0
2009-04-15 11:30:00,81.365,81.52,81.355,81.47,8401000000.0
2009-04-15 12:00:00,81.465,81.665,81.39,81.645,9067800001.0
2009-04-15 12:30:00,81.645,81.815,81.515,81.765,8016900000.0
2009-04-15 13:00:00,81.765,82.085,81.765,81.905,8186200000.0
2009-04-15 13:30:00,81.915,81.99,81.79,81.825,10432000001.0
2009-04-15 14:00:00,81.825,81.925,81.535,81.635,10747500000.0
2009-04-15 14:30:00,81.65,81.94,81.65,81.875,8450900000.0
2009-04-15 15:00:00,81.875,82.19,81.835,81.895,9914400001.0
2009-04-15 15:30:00,81.88,82.155,81.755,82.13,9213400000.0
2009-04-15 16:00:00,82.125,82.41,82.02,82.4,9362000000.0
2009-04-15 16:30:00,82.39,82.4,82.16,82.265,8156400000.0
2009-04-15 17:00:00,82.265,82.42,82.05,82.4,8711100000.0
2009-04-15 17:30:00,82.395,82.56,82.355,82.52,7927000000.0
2009-04-15 18:00:00,82.52,82.62,82.45,82.53,4962800000.0
2009-04-15 18:30:00,82.52,82.67,82.445,82.595,5208400000.0
2009-04-15 19:00:00,82.6,82.67,82.215,82.235,4491400000.0
2009-04-15 19:30:00,82.235,82.28,81.99,82.155,4742800000.0
2009-04-15 20:00:00,82.16,82.42,82.015,82.05,3405800000.0
2009-04-15 20:30:00,82.035,82.255,82.025,82.17,2807200000.0
2009-04-15 21:00:00,82.17,82.445,82.155,82.34,5376000000.0
2009-04-15 21:30:00,82.33,82.595,82.325,82.51,5751399998.0
2009-04-15 22:00:00,82.51,82.745,82.51,82.62,2116200000.0
2009-04-15 22:30:00,82.615,82.615,82.445,82.55,1176200000.0
2009-04-15 23:00:00,82.55,82.675,82.525,82.59,520000000.0
2009-04-15 23:30:00,82.59,82.635,82.43,82.44,670600000.0
2009-04-16 00:00:00,82.44,82.45,82.34,82.41,985600000.0
2009-04-16 00:30:00,82.4,82.42,82.35,82.4,903600000.0
2009-04-16 01:00:00,82.4,82.48,82.315,82.4,1054000000.0
2009-04-16 01:30:00,82.395,82.43,82.34,82.39,1853800000.0
2009-04-16 02:00:00,82.39,82.745,82.39,82.69,6121000000.0
2009-04-16 02:30:00,82.68,82.86,82.61,82.82,5888800000.0
2009-04-16 03:00:00,82.82,82.83,82.71,82.775,3209200000.0
2009-04-16 03:30:00,82.77,82.81,82.73,82.75,2381200001.0
2009-04-16 04:00:00,82.75,82.75,82.235,82.31,7308900001.0
2009-04-16 04:30:00,82.31,82.36,82.155,82.21,4962000000.0
2009-04-16 05:00:00,82.2,82.35,82.165,82.33,3547000000.0
2009-04-16 05:30:00,82.33,82.46,82.29,82.34,3942000000.0
2009-04-16 06:00:00,82.335,82.49,82.28,82.34,2748700000.0
2009-04-16 06:30:00,82.34,82.34,81.99,82.015,7599500000.0
2009-04-16 07:00:00,82.035,82.07,81.955,81.98,3203200000.0
2009-04-16 07:30:00,81.98,82.12,81.88,82.0,4262800000.0
2009-04-16 08:00:00,82.0,82.19,81.96,82.14,3908400000.0
2009-04-16 08:30:00,82.14,82.14,81.78,81.82,6862400000.0
2009-04-16 09:00:00,81.82,81.86,81.605,81.86,6749400000.0
2009-04-16 09:30:00,81.87,81.87,81.665,81.775,7542600000.0
2009-04-16 10:00:00,81.78,81.96,81.63,81.945,13365400000.0
2009-04-16 10:30:00,81.95,82.04,81.755,81.83,7405900000.0
2009-04-16 11:00:00,81.825,81.86,81.7,81.725,5854900000.0
2009-04-16 11:30:00,81.725,81.77,81.48,81.67,7167800000.0
2009-04-16 12:00:00,81.67,82.14,81.66,82.095,8555600000.0
2009-04-16 12:30:00,82.105,82.23,81.835,81.88,8664500000.0
2009-04-16 13:00:00,81.87,82.01,81.76,81.94,5897600000.0
2009-04-16 13:30:00,81.935,82.01,81.845,81.96,4886200000.0
2009-04-16 14:00:00,81.96,82.415,81.92,82.345,7900200000.0
2009-04-16 14:30:00,82.345,82.59,82.31,82.575,9251800000.0
2009-04-16 15:00:00,82.58,82.75,82.49,82.505,7815100000.0
2009-04-16 15:30:00,82.505,82.525,82.2,82.265,9418999999.0
2009-04-16 16:00:00,82.18,82.47,82.15,82.44,8299800000.0
2009-04-16 16:30:00,82.43,82.52,81.99,82.175,8989300000.0
2009-04-16 17:00:00,82.18,82.29,81.99,82.19,8475000000.0
2009-04-16 17:30:00,82.175,82.4,82.155,82.305,7027600000.0
2009-04-16 18:00:00,82.31,82.41,82.055,82.11,6008000000.0
2009-04-16 18:30:00,82.11,82.19,81.935,82.145,5427000000.0
2009-04-16 19:00:00,82.15,82.15,81.695,81.84,6787400000.0
2009-04-16 19:30:00,81.84,81.88,81.705,81.76,6942800000.0
2009-04-16 20:00:00,81.76,81.985,81.76,81.935,4828000000.0
2009-04-16 20:30:00,81.945,82.13,81.925,82.05,4336400000.0
2009-04-16 21:00:00,82.05,82.24,81.99,82.11,5307000000.0
2009-04-16 21:30:00,82.11,82.19,82.06,82.1,3492600000.0
2009-04-16 22:00:00,82.1,82.27,82.045,82.23,2068200000.0
2009-04-16 22:30:00,82.23,82.245,82.05,82.21,2938800000.0
2009-04-16 23:00:00,82.202,82.202,81.95,81.975,1400600000.0
2009-04-16 23:30:00,81.975,82.145,81.97,82.068,1151000000.0
2009-04-17 00:00:00,82.115,82.115,82.05,82.07,304400000.0
2009-04-17 00:30:00,82.065,82.15,82.03,82.11,808000000.0
2009-04-17 01:00:00,82.13,82.28,82.12,82.25,1562000000.0
2009-04-17 01:30:00,82.25,82.43,82.238,82.295,2718400000.0
2009-04-17 02:00:00,82.31,82.465,82.28,82.44,3916400003.0
2009-04-17 02:30:00,82.44,82.44,82.265,82.345,5887200010.0
2009-04-17 03:00:00,82.355,82.38,82.2,82.23,5560400016.0
2009-04-17 03:30:00,82.235,82.355,82.21,82.215,3133000000.0
2009-04-17 04:00:00,82.225,82.24,82.095,82.105,3350800000.0
2009-04-17 04:30:00,82.105,82.165,82.075,82.14,2692400000.0
2009-04-17 05:00:00,82.15,82.15,81.94,81.99,2241800000.0
2009-04-17 05:30:00,81.99,82.13,81.94,81.98,4809400000.0
2009-04-17 06:00:00,81.99,82.0,81.79,81.85,4911800001.0
2009-04-17 06:30:00,81.85,82.01,81.81,81.975,3645200000.0
2009-04-17 07:00:00,81.975,82.02,81.93,81.94,2068000000.0
2009-04-17 07:30:00,81.94,82.155,81.93,82.1,3659000000.0
2009-04-17 08:00:00,82.125,82.15,81.925,82.11,3568500000.0
2009-04-17 08:30:00,82.105,82.235,82.06,82.115,6802900009.0
2009-04-17 09:00:00,82.12,82.285,82.05,82.23,6019600017.0
2009-04-17 09:30:00,82.23,82.23,81.87,81.905,7823800000.0
2009-04-17 10:00:00,81.905,81.965,81.6,81.75,11716400014.0
2009-04-17 10:30:00,81.75,81.995,81.72,81.8,8436300017.0
2009-04-17 11:00:00,81.805,81.93,81.65,81.75,8668400009.0
2009-04-17 11:30:00,81.75,81.97,81.64,81.89,8597000008.0
2009-04-17 12:00:00,81.89,82.01,81.72,81.99,6528200014.0
2009-04-17 12:30:00,81.99,82.22,81.91,82.01,9237800008.0
2009-04-17 13:00:00,82.005,82.17,81.915,81.96,4096800001.0
2009-04-17 13:30:00,81.97,82.11,81.765,81.93,5003500002.0
2009-04-17 14:00:00,81.92,82.09,81.875,82.03,6220800004.0
2009-04-17 14:30:00,82.03,82.06,81.835,81.925,6835800002.0
2009-04-17 15:00:00,81.925,82.0,81.625,81.77,7457599998.0
2009-04-17 15:30:00,81.765,81.91,81.7,81.725,8107399998.0
2009-04-17 16:00:00,81.73,81.79,81.185,81.255,9778400015.0
2009-04-17 16:30:00,81.26,81.445,81.115,81.445,9890200013.0
2009-04-17 17:00:00,81.46,81.56,81.27,81.555,9285800008.0
2009-04-17 17:30:00,81.555,81.73,81.525,81.665,5656600005.0
2009-04-17 18:00:00,81.67,81.685,81.535,81.635,3337200000.0
2009-04-17 18:30:00,81.64,81.675,81.54,81.64,4504400000.0
2009-04-17 19:00:00,81.615,81.94,81.615,81.91,4126400000.0
2009-04-17 19:30:00,81.92,81.96,81.8,81.845,7071000000.0
2009-04-17 20:00:00,81.845,81.86,81.675,81.7,4843400000.0
2009-04-17 20:30:00,81.705,81.9,81.65,81.675,4873200000.0
2009-04-17 21:00:00,81.675,81.805,81.62,81.8,2880800000.0
2009-04-17 21:30:00,81.8,81.82,81.67,81.69,1787600000.0
2009-04-17 22:00:00,81.68,81.69,81.54,81.56,1001400000.0
2009-04-17 22:30:00,81.54,81.77,81.49,81.695,1322200000.0
2009-04-19 23:00:00,81.66,81.705,81.53,81.595,155600000.0
2009-04-19 23:30:00,81.65,81.7,81.63,81.68,209200000.0
2009-04-20 00:00:00,81.67,81.72,81.61,81.695,538800000.0
2009-04-20 00:30:00,81.695,81.845,81.69,81.835,600400000.0
2009-04-20 01:00:00,81.835,81.905,81.76,81.785,1619400000.0
2009-04-20 01:30:00,81.785,81.845,81.655,81.665,2727200000.0
2009-04-20 02:00:00,81.665,81.805,81.58,81.605,10561600000.0
2009-04-20 02:30:00,81.595,81.68,81.415,81.495,11185100000.0
2009-04-20 03:00:00,81.49,81.54,81.21,81.225,12626400000.0
2009-04-20 03:30:00,81.22,81.27,81.08,81.175,10291400000.0
2009-04-20 04:00:00,81.175,81.25,81.145,81.165,5759600000.0
2009-04-20 04:30:00,81.17,81.24,81.01,81.01,10033399999.0
2009-04-20 05:00:00,81.02,81.13,81.01,81.075,6705799999.0
2009-04-20 05:30:00,81.08,81.29,81.075,81.24,2185800000.0
2009-04-20 06:00:00,81.24,81.29,81.225,81.27,759000000.0
2009-04-20 06:30:00,81.28,81.39,81.26,81.37,3028000000.0
2009-04-20 07:00:00,81.365,81.41,81.29,81.3,3376800000.0
2009-04-20 07:30:00,81.315,81.405,81.25,81.285,4468900000.0
2009-04-20 08:00:00,81.29,81.34,81.15,81.31,3645800000.0
2009-04-20 08:30:00,81.31,81.32,81.15,81.285,2929800000.0
2009-04-20 09:00:00,81.285,81.305,81.075,81.24,4893900000.0
2009-04-20 09:30:00,81.23,81.25,81.04,81.075,5921000002.0
2009-04-20 10:00:00,81.085,81.2,81.025,81.115,6335400016.0
2009-04-20 10:30:00,81.115,81.14,80.83,80.85,8352800022.0
2009-04-20 11:00:00,80.85,80.86,80.725,80.775,7549600007.0
2009-04-20 11:30:00,80.775,80.78,80.46,80.505,7909000004.0
2009-04-20 12:00:00,80.5,80.52,80.24,80.46,7477600007.0
2009-04-20 12:30:00,80.465,80.475,80.24,80.315,6825000005.0
2009-04-20 13:00:00,80.31,80.46,80.18,80.19,7219200007.0
2009-04-20 13:30:00,80.19,80.34,80.145,80.18,8227800009.0
2009-04-20 14:00:00,80.18,80.21,79.59,79.68,13064000020.0
2009-04-20 14:30:00,79.675,79.99,79.675,79.965,8545500009.0
2009-04-20 15:00:00,79.965,80.34,79.875,80.09,8899200012.0
2009-04-20 15:30:00,80.085,80.115,79.6,79.605,10821400011.0
2009-04-20 16:00:00,79.6,79.735,79.49,79.69,11563000008.0
2009-04-20 16:30:00,79.69,79.74,79.465,79.67,10208400026.0
2009-04-20 17:00:00,79.67,79.77,79.59,79.72,7457200002.0
2009-04-20 17:30:00,79.73,79.73,79.565,79.635,7935400050.0
2009-04-20 18:00:00,79.635,79.64,79.37,79.42,8489799999.0
2009-04-20 18:30:00,79.41,79.43,79.245,79.305,4344600000.0
2009-04-20 19:00:00,79.305,79.37,78.995,79.155,5410400000.0
2009-04-20 19:30:00,79.155,79.27,79.115,79.18,4408600000.0
2009-04-20 20:00:00,79.18,79.19,79.005,79.14,4620399998.0
2009-04-20 20:30:00,79.14,79.19,78.98,79.025,5871399999.0
2009-04-20 21:00:00,79.025,79.13,78.98,79.025,4055000000.0
2009-04-20 21:30:00,79.04,79.19,78.96,78.98,4751800002.0
2009-04-20 22:00:00,78.99,79.09,78.96,79.02,1673800000.0
2009-04-20 22:30:00,79.02,79.05,78.945,78.945,1163800000.0
2009-04-20 23:00:00,78.965,79.07,78.95,79.07,418600000.0
2009-04-20 23:30:00,79.065,79.12,79.042,79.105,477400000.0
2009-04-21 00:00:00,79.1,79.19,79.08,79.18,720800000.0
2009-04-21 00:30:00,79.18,79.26,79.09,79.25,1405000000.0
2009-04-21 01:00:00,79.25,79.29,79.12,79.13,2036900000.0
2009-04-21 01:30:00,79.14,79.22,78.77,78.78,2495600000.0
2009-04-21 02:00:00,78.78,78.895,78.66,78.82,3073000000.0
2009-04-21 02:30:00,78.82,79.12,78.81,79.08,3819999999.0
2009-04-21 03:00:00,79.09,79.44,79.08,79.27,5775799998.0
2009-04-21 03:30:00,79.27,79.28,79.15,79.175,2168400000.0
2009-04-21 04:00:00,79.18,79.19,79.05,79.09,2732800000.0
2009-04-21 04:30:00,79.09,79.33,79.09,79.31,2368800000.0
2009-04-21 05:00:00,79.3,79.42,79.29,79.38,2121200000.0
2009-04-21 05:30:00,79.38,79.4,79.22,79.35,2021200000.0
2009-04-21 06:00:00,79.345,79.37,79.26,79.31,1718400000.0
2009-04-21 06:30:00,79.31,79.63,79.31,79.475,3435000000.0
2009-04-21 07:00:00,79.475,79.535,79.42,79.43,2050400000.0
2009-04-21 07:30:00,79.43,79.56,79.425,79.52,3883400000.0
2009-04-21 08:00:00,79.52,79.54,79.195,79.25,3824000000.0
2009-04-21 08:30:00,79.25,79.295,78.925,78.95,9565900005.0
2009-04-21 09:00:00,78.95,79.12,78.745,78.97,8433400002.0
2009-04-21 09:30:00,78.97,79.235,78.945,79.115,8880000006.0
2009-04-21 10:00:00,79.11,79.265,79.11,79.25,5098200001.0
2009-04-21 10:30:00,79.24,79.46,79.22,79.345,6584200003.0
2009-04-21 11:00:00,79.35,79.7,79.35,79.565,7400800001.0
2009-04-21 11:30:00,79.57,79.6,79.32,79.38,7145500003.0
2009-04-21 12:00:00,79.36,79.61,79.34,79.435,8142000017.0
2009-04-21 12:30:00,79.435,79.59,79.28,79.295,6494000001.0
2009-04-21 13:00:00,79.295,79.4,79.13,79.15,5805600000.0
2009-04-21 13:30:00,79.15,79.27,79.11,79.22,4330600001.0
2009-04-21 14:00:00,79.21,79.26,78.975,79.025,4362800000.0
2009-04-21 14:30:00,79.025,79.115,78.895,79.025,5872800001.0
2009-04-21 15:00:00,79.015,79.015,78.24,78.33,7461900000.0
2009-04-21 15:30:00,78.32,78.895,78.32,78.7,7168600000.0
2009-04-21 16:00:00,78.705,78.89,78.625,78.71,6790800001.0
2009-04-21 16:30:00,78.71,79.14,78.695,79.14,5647800000.0
2009-04-21 17:00:00,79.1,79.7,79.085,79.465,10209200000.0
2009-04-21 17:30:00,79.47,79.81,79.445,79.77,10882200003.0
2009-04-21 18:00:00,79.77,79.815,79.515,79.58,8694000001.0
2009-04-21 18:30:00,79.58,80.015,79.58,79.87,7148000000.0
2009-04-21 19:00:00,79.87,79.92,79.715,79.75,4098600000.0
2009-04-21 19:30:00,79.745,79.925,79.67,79.88,3703600000.0
2009-04-21 20:00:00,79.88,80.01,79.615,79.735,5226400000.0
2009-04-21 20:30:00,79.74,79.94,79.725,79.755,5848800000.0
2009-04-21 21:00:00,79.755,80.055,79.725,79.855,4497400000.0
2009-04-21 21:30:00,79.85,79.93,79.785,79.86,3513200000.0
2009-04-21 22:00:00,79.865,79.9,79.77,79.845,1593400000.0
2009-04-21 22:30:00,79.845,79.945,79.82,79.87,1527300000.0
2009-04-21 23:00:00,79.839,79.855,79.76,79.76,592600000.0
2009-04-21 23:30:00,79.78,79.83,79.72,79.77,1142200000.0
2009-04-22 00:00:00,79.78,79.78,79.65,79.685,529400000.0
2009-04-22 00:30:00,79.69,79.79,79.66,79.73,760400000.0
2009-04-22 01:00:00,79.72,79.8,79.68,79.77,821400000.0
2009-04-22 01:30:00,79.77,79.79,79.58,79.59,1160000000.0
2009-04-22 02:00:00,79.59,79.6,79.51,79.55,1806000000.0
2009-04-22 02:30:00,79.55,79.65,79.525,79.56,1610600000.0
2009-04-22 03:00:00,79.565,79.61,79.415,79.455,1904200000.0
2009-04-22 03:30:00,79.455,79.51,79.31,79.33,2832400000.0
2009-04-22 04:00:00,79.33,79.43,79.28,79.43,2031000000.0
2009-04-22 04:30:00,79.42,79.52,79.395,79.495,1690800000.0
2009-04-22 05:00:00,79.5,79.52,79.325,79.39,1021800000.0
2009-04-22 05:30:00,79.39,79.4,79.18,79.18,2405800000.0
2009-04-22 06:00:00,79.18,79.3,79.15,79.19,1223600000.0
2009-04-22 06:30:00,79.18,79.4,79.17,79.33,1738000000.0
2009-04-22 07:00:00,79.325,79.43,79.23,79.43,1579800000.0
2009-04-22 07:30:00,79.44,79.455,79.325,79.37,2017800000.0
2009-04-22 08:00:00,79.37,79.675,79.365,79.535,2826400000.0
2009-04-22 08:30:00,79.535,79.56,79.28,79.295,4559600000.0
2009-04-22 09:00:00,79.295,79.305,78.99,79.12,7550400000.0
2009-04-22 09:30:00,79.12,79.19,79.015,79.085,7862400007.0
2009-04-22 10:00:00,79.095,79.225,79.08,79.15,6871400000.0
2009-04-22 10:30:00,79.16,79.21,78.985,79.11,5013000003.0
2009-04-22 11:00:00,79.11,79.2,78.93,78.975,8853400013.0
2009-04-22 11:30:00,78.97,79.035,78.865,78.92,9343600004.0
2009-04-22 12:00:00,78.915,79.02,78.655,78.99,9116800005.0
2009-04-22 12:30:00,78.995,79.0,78.835,78.84,4081000002.0
2009-04-22 13:00:00,78.84,78.86,78.655,78.82,3945000000.0
2009-04-22 13:30:00,78.81,79.01,78.69,78.88,5550200000.0
2009-04-22 14:00:00,78.88,78.915,78.34,78.59,7918800002.0
2009-04-22 14:30:00,78.595,78.6,78.37,78.495,5966000000.0
2009-04-22 15:00:00,78.495,78.655,78.27,78.635,5511800000.0
2009-04-22 15:30:00,78.635,79.125,78.55,79.06,6892200000.0
2009-04-22 16:00:00,79.06,79.74,79.06,79.59,8519800001.0
2009-04-22 16:30:00,79.58,79.605,79.27,79.33,6685400000.0
2009-04-22 17:00:00,79.33,79.475,79.2,79.47,5631800000.0
2009-04-22 17:30:00,79.47,79.51,79.225,79.38,4127000000.0
2009-04-22 18:00:00,79.38,79.415,79.0,79.015,4013400000.0
2009-04-22 18:30:00,79.005,79.05,78.73,78.95,4779800000.0
2009-04-22 19:00:00,78.95,79.14,78.86,79.11,4375800000.0
2009-04-22 19:30:00,79.11,79.345,78.95,78.96,4332400000.0
2009-04-22 20:00:00,78.95,79.3,78.93,79.25,3232800000.0
2009-04-22 20:30:00,79.26,79.55,79.23,79.38,4584600000.0
2009-04-22 21:00:00,79.38,79.52,79.3,79.39,3611200000.0
2009-04-22 21:30:00,79.37,79.39,79.01,79.04,2135100000.0
2009-04-22 22:00:00,79.03,79.035,78.785,78.925,1912400000.0
2009-04-22 22:30:00,78.92,79.06,78.92,79.01,1324800000.0
2009-04-22 23:00:00,79.018,79.02,78.895,78.965,267200000.0
2009-04-22 23:30:00,78.975,79.07,78.948,79.07,619200000.0
2009-04-23 00:00:00,79.07,79.2,79.055,79.18,646200000.0
2009-04-23 00:30:00,79.18,79.245,79.15,79.2,417600000.0
2009-04-23 01:00:00,79.2,79.245,79.085,79.115,1038200000.0
2009-04-23 01:30:00,79.12,79.145,79.01,79.1,1156400000.0
2009-04-23 02:00:00,79.1,79.25,79.045,79.07,1823200000.0
2009-04-23 02:30:00,79.07,79.11,78.825,78.89,3707600000.0
2009-04-23 03:00:00,78.89,78.89,78.66,78.665,2460500000.0
2009-04-23 03:30:00,78.67,78.8,78.655,78.775,2579800000.0
2009-04-23 04:00:00,78.78,78.91,78.745,78.79,2121600000.0
2009-04-23 04:30:00,78.79,78.8,78.735,78.745,1093600000.0
2009-04-23 05:00:00,78.755,78.775,78.69,78.76,1510400000.0
2009-04-23 05:30:00,78.76,78.79,78.63,78.75,1624800000.0
2009-04-23 06:00:00,78.76,78.885,78.755,78.86,1707800000.0
2009-04-23 06:30:00,78.86,78.92,78.835,78.89,1739000000.0
2009-04-23 07:00:00,78.89,79.17,78.885,79.16,2141200000.0
2009-04-23 07:30:00,79.16,79.33,79.1,79.27,5927800000.0
2009-04-23 08:00:00,79.27,79.38,79.17,79.27,5097200000.0
2009-04-23 08:30:00,79.27,79.29,79.085,79.13,4373400003.0
2009-04-23 09:00:00,79.13,79.235,79.02,79.135,6003200002.0
2009-04-23 09:30:00,79.135,79.165,79.03,79.12,4937700000.0
2009-04-23 10:00:00,79.12,79.455,79.1,79.42,5989900001.0
2009-04-23 10:30:00,79.425,79.535,79.3,79.395,6603000000.0
2009-04-23 11:00:00,79.395,79.43,79.205,79.395,9084400013.0
2009-04-23 11:30:00,79.395,79.64,79.39,79.58,8261400001.0
2009-04-23 12:00:00,79.58,79.64,79.49,79.55,5242800000.0
2009-04-23 12:30:00,79.55,79.57,79.39,79.485,3879400000.0
2009-04-23 13:00:00,79.49,79.82,79.435,79.735,5484000000.0
2009-04-23 13:30:00,79.73,79.76,79.48,79.56,6273200003.0
2009-04-23 14:00:00,79.56,79.735,79.535,79.695,4777600000.0
2009-04-23 14:30:00,79.735,79.81,79.36,79.65,7980400001.0
2009-04-23 15:00:00,79.64,79.68,79.37,79.42,4957200002.0
2009-04-23 15:30:00,79.425,79.62,79.285,79.475,9916900004.0
2009-04-23 16:00:00,79.485,79.485,79.175,79.4,7459000000.0
2009-04-23 16:30:00,79.4,80.205,79.385,79.74,9498200000.0
2009-04-23 17:00:00,79.735,79.87,79.51,79.77,6615200000.0
2009-04-23 17:30:00,79.77,79.78,79.565,79.625,5641399999.0
2009-04-23 18:00:00,79.62,79.735,79.55,79.635,3624800000.0
2009-04-23 18:30:00,79.635,79.74,79.575,79.68,2265000000.0
2009-04-23 19:00:00,79.68,79.96,79.68,79.93,2725200000.0
2009-04-23 19:30:00,79.925,80.03,79.85,80.0,5054600000.0
2009-04-23 20:00:00,80.005,80.075,79.895,80.045,4855400000.0
2009-04-23 20:30:00,80.045,80.13,79.835,79.87,4524600000.0
2009-04-23 21:00:00,79.89,79.9,79.59,79.83,4758600000.0
2009-04-23 21:30:00,79.83,80.025,79.72,80.0,4572600000.0
2009-04-23 22:00:00,79.99,80.02,79.9,79.96,1497000000.0
2009-04-23 22:30:00,79.96,80.155,79.96,80.07,1885600000.0
2009-04-23 23:00:00,80.058,80.18,80.01,80.135,1349200000.0
2009-04-23 23:30:00,80.13,80.24,80.06,80.065,926800000.0
2009-04-24 00:00:00,80.065,80.075,79.96,80.015,497200000.0
2009-04-24 00:30:00,80.025,80.09,79.92,79.99,585100000.0
2009-04-24 01:00:00,79.99,80.005,79.915,79.96,470200000.0
2009-04-24 01:30:00,79.96,79.96,79.8,79.82,1243200000.0
2009-04-24 02:00:00,79.825,79.86,79.675,79.76,2108000000.0
2009-04-24 02:30:00,79.76,79.91,79.675,79.73,2447800000.0
2009-04-24 03:00:00,79.73,79.76,79.65,79.75,2088600000.0
2009-04-24 03:30:00,79.75,79.83,79.67,79.695,1409400000.0
2009-04-24 04:00:00,79.7,79.72,79.325,79.435,4266800000.0
2009-04-24 04:30:00,79.435,79.53,79.305,79.39,3210800004.0
2009-04-24 05:00:00,79.39,79.545,79.38,79.515,2025600000.0
2009-04-24 05:30:00,79.53,79.545,79.485,79.52,1511200000.0
2009-04-24 06:00:00,79.52,79.53,79.305,79.32,1928600008.0
2009-04-24 06:30:00,79.32,79.33,79.155,79.235,2933600000.0
2009-04-24 07:00:00,79.235,79.36,79.19,79.24,3119200000.0
2009-04-24 07:30:00,79.24,79.44,79.23,79.36,3633400000.0
2009-04-24 08:00:00,79.365,79.42,79.24,79.26,4999800000.0
2009-04-24 08:30:00,79.255,79.3,79.03,79.12,9155800000.0
2009-04-24 09:00:00,79.125,79.255,79.0,79.22,10183400000.0
2009-04-24 09:30:00,79.22,79.48,79.195,79.385,6799600000.0
2009-04-24 10:00:00,79.38,79.705,79.38,79.62,7886400000.0
2009-04-24 10:30:00,79.62,79.62,79.29,79.32,7156000002.0
2009-04-24 11:00:00,79.31,79.595,79.31,79.49,8363400005.0
2009-04-24 11:30:00,79.49,79.58,79.34,79.505,10081900011.0
2009-04-24 12:00:00,79.51,79.65,79.5,79.54,6165200011.0
2009-04-24 12:30:00,79.54,79.67,79.54,79.65,8220800005.0
2009-04-24 13:00:00,79.665,79.81,79.635,79.72,5882600002.0
2009-04-24 13:30:00,79.72,79.745,79.46,79.51,6297599999.0
2009-04-24 14:00:00,79.5,79.695,79.46,79.625,4918800000.0
2009-04-24 14:30:00,79.63,79.815,79.535,79.71,2692400000.0
2009-04-24 15:00:00,79.71,80.15,79.705,80.14,5651399995.0
2009-04-24 15:30:00,80.13,80.235,80.065,80.115,9876200001.0
2009-04-24 16:00:00,80.125,80.33,79.965,80.14,7519200000.0
2009-04-24 16:30:00,80.14,80.495,80.12,80.425,5347600000.0
2009-04-24 17:00:00,80.44,80.52,80.355,80.47,8122799999.0
2009-04-24 17:30:00,80.475,80.585,80.18,80.25,7472200000.0
2009-04-24 18:00:00,80.27,80.335,80.16,80.18,5470800000.0
2009-04-24 18:30:00,80.175,80.22,80.05,80.05,6948000000.0
2009-04-24 19:00:00,80.07,80.185,80.06,80.11,5572800000.0
2009-04-24 19:30:00,80.11,80.17,79.975,80.135,7195400000.0
2009-04-24 20:00:00,80.13,80.34,79.98,80.25,8684800000.0
2009-04-24 20:30:00,80.25,80.365,80.14,80.33,7924000001.0
2009-04-24 21:00:00,80.335,80.37,80.2,80.275,3017400000.0
2009-04-24 21:30:00,80.27,80.41,80.155,80.27,4602799999.0
2009-04-24 22:00:00,80.27,80.315,80.16,80.22,2160800000.0
2009-04-24 22:30:00,80.23,80.325,80.12,80.295,1395000000.0
2009-04-26 23:00:00,79.86,79.895,79.755,79.8,305400000.0
2009-04-26 23:30:00,79.845,79.97,79.795,79.935,138800000.0
2009-04-27 00:00:00,79.925,79.955,79.78,79.835,784200000.0
2009-04-27 00:30:00,79.835,79.89,79.72,79.75,685800000.0
2009-04-27 01:00:00,79.75,79.9,79.7,79.785,1039200000.0
2009-04-27 01:30:00,79.79,79.81,79.635,79.73,1743400000.0
2009-04-27 02:00:00,79.72,79.84,79.64,79.67,6302800000.0
2009-04-27 02:30:00,79.665,79.895,79.63,79.835,2387800000.0
2009-04-27 03:00:00,79.835,79.875,79.77,79.79,5580800000.0
2009-04-27 03:30:00,79.79,79.945,79.765,79.855,2741800000.0
2009-04-27 04:00:00,79.86,79.92,79.665,79.67,2244000000.0
2009-04-27 04:30:00,79.665,79.675,79.475,79.535,2352600000.0
2009-04-27 05:00:00,79.535,79.55,79.46,79.49,1315400000.0
2009-04-27 05:30:00,79.5,79.56,79.27,79.36,3133200000.0
2009-04-27 06:00:00,79.355,79.44,79.265,79.43,1559200000.0
2009-04-27 06:30:00,79.43,79.445,79.385,79.44,2359600000.0
2009-04-27 07:00:00,79.43,79.585,79.42,79.56,2826400000.0
2009-04-27 07:30:00,79.56,79.585,79.415,79.495,3296200000.0
2009-04-27 08:00:00,79.495,79.495,79.31,79.455,3910800000.0
2009-04-27 08:30:00,79.465,79.465,79.25,79.31,4645600000.0
2009-04-27 09:00:00,79.31,79.51,79.2,79.48,6352200000.0
2009-04-27 09:30:00,79.485,79.66,79.43,79.505,5357000000.0
2009-04-27 10:00:00,79.505,79.525,79.295,79.41,6590400001.0
2009-04-27 10:30:00,79.4,79.41,79.25,79.325,6155600009.0
2009-04-27 11:00:00,79.325,79.44,79.205,79.25,5621400001.0
2009-04-27 11:30:00,79.25,79.35,79.215,79.325,6321400008.0
2009-04-27 12:00:00,79.325,79.455,79.215,79.4,5710200005.0
2009-04-27 12:30:00,79.4,79.5,79.305,79.345,7751200015.0
2009-04-27 13:00:00,79.345,79.435,79.3,79.385,5263000000.0
2009-04-27 13:30:00,79.39,79.67,79.38,79.535,6085800000.0
2009-04-27 14:00:00,79.53,79.555,79.415,79.555,4922000000.0
2009-04-27 14:30:00,79.55,79.725,79.51,79.675,6367000001.0
2009-04-27 15:00:00,79.675,79.955,79.655,79.95,6074200001.0
2009-04-27 15:30:00,79.955,79.995,79.73,79.76,8638800000.0
2009-04-27 16:00:00,79.76,79.85,79.55,79.71,8236800000.0
2009-04-27 16:30:00,79.71,79.96,79.695,79.865,7946399999.0
2009-04-27 17:00:00,79.865,79.985,79.735,79.81,5606600000.0
2009-04-27 17:30:00,79.8,79.865,79.69,79.77,6680000001.0
2009-04-27 18:00:00,79.77,79.945,79.705,79.75,5505600000.0
2009-04-27 18:30:00,79.755,79.755,79.505,79.53,5121200000.0
2009-04-27 19:00:00,79.535,79.555,79.285,79.33,8585000000.0
2009-04-27 19:30:00,79.335,79.42,79.135,79.21,11662200001.0
2009-04-27 20:00:00,79.215,79.31,79.14,79.24,8896100000.0
2009-04-27 20:30:00,79.24,79.335,79.175,79.3,3836400001.0
2009-04-27 21:00:00,79.3,79.52,79.235,79.37,5312200000.0
2009-04-27 21:30:00,79.375,79.56,79.32,79.34,4890000000.0
2009-04-27 22:00:00,79.37,79.48,79.3,79.38,1970800000.0
2009-04-27 22:30:00,79.36,79.45,79.24,79.25,2019800000.0
2009-04-27 23:00:00,79.225,79.24,79.11,79.17,854600000.0
2009-04-27 23:30:00,79.165,79.34,79.13,79.31,897600000.0
2009-04-28 00:00:00,79.32,79.405,79.31,79.32,666400000.0
2009-04-28 00:30:00,79.32,79.33,79.1,79.19,1183000000.0
2009-04-28 01:00:00,79.185,79.25,79.04,79.04,1658400000.0
2009-04-28 01:30:00,79.05,79.16,78.98,79.08,2179000000.0
2009-04-28 02:00:00,79.07,79.145,79.0,79.06,3818200000.0
2009-04-28 02:30:00,79.065,79.33,79.06,79.27,3480000000.0
2009-04-28 03:00:00,79.28,79.36,79.16,79.23,2429400000.0
2009-04-28 03:30:00,79.23,79.33,79.18,79.31,1337400000.0
2009-04-28 04:00:00,79.31,79.31,79.12,79.13,1622600000.0
2009-04-28 04:30:00,79.135,79.15,78.96,79.01,2348200000.0
2009-04-28 05:00:00,79.0,79.0,78.85,78.89,1838800000.0
2009-04-28 05:30:00,78.905,79.085,78.88,79.015,2299100000.0
2009-04-28 06:00:00,79.015,79.015,78.51,78.57,3868900000.0
2009-04-28 06:30:00,78.565,78.63,78.5,78.59,2831600000.0
2009-04-28 07:00:00,78.59,78.78,78.585,78.77,3698600000.0
2009-04-28 07:30:00,78.765,78.765,78.415,78.48,4697100000.0
2009-04-28 08:00:00,78.48,78.535,78.36,78.46,6418900010.0
2009-04-28 08:30:00,78.46,78.47,78.04,78.21,12395700004.0
2009-04-28 09:00:00,78.205,78.48,78.18,78.355,14455400022.0
2009-04-28 09:30:00,78.36,78.59,78.34,78.425,9709000005.0
2009-04-28 10:00:00,78.425,78.585,78.395,78.545,9246000000.0
2009-04-28 10:30:00,78.545,78.56,78.385,78.445,7259000000.0
2009-04-28 11:00:00,78.45,78.59,78.41,78.44,6565400001.0
2009-04-28 11:30:00,78.44,78.555,78.43,78.555,10449000008.0
2009-04-28 12:00:00,78.555,78.64,78.44,78.64,12314800013.0
2009-04-28 12:30:00,78.645,78.73,78.48,78.52,11854000015.0
2009-04-28 13:00:00,78.525,78.795,78.515,78.71,10413400001.0
2009-04-28 13:30:00,78.725,78.77,78.5,78.6,11570400003.0
2009-04-28 14:00:00,78.6,78.715,78.51,78.58,6061600001.0
2009-04-28 14:30:00,78.58,78.72,78.54,78.665,6339900000.0
2009-04-28 15:00:00,78.655,78.73,78.46,78.67,6697000000.0
2009-04-28 15:30:00,78.675,78.985,78.67,78.85,12045799997.0
2009-04-28 16:00:00,78.845,79.405,78.845,79.27,13336800000.0
2009-04-28 16:30:00,79.27,79.315,79.09,79.14,9443000001.0
2009-04-28 17:00:00,79.135,79.185,78.86,78.97,4590600000.0
2009-04-28 17:30:00,78.97,79.005,78.74,78.835,4964500000.0
2009-04-28 18:00:00,78.84,78.98,78.795,78.95,4230400000.0
2009-04-28 18:30:00,78.955,78.99,78.865,78.95,4493200000.0
2009-04-28 19:00:00,78.945,79.13,78.88,79.125,5874200001.0
2009-04-28 19:30:00,79.12,79.235,78.995,79.035,6358700003.0
2009-04-28 20:00:00,79.035,79.19,79.03,79.13,5455200001.0
2009-04-28 20:30:00,79.14,79.19,79.04,79.085,5555800001.0
2009-04-28 21:00:00,79.09,79.16,78.955,78.96,3057800000.0
2009-04-28 21:30:00,78.96,79.01,78.885,79.01,3854600000.0
2009-04-28 22:00:00,79.01,79.1,78.905,79.02,3827400000.0
2009-04-28 22:30:00,79.02,79.135,79.01,79.06,2901900000.0
2009-04-28 23:00:00,79.042,79.09,78.925,78.975,760400000.0
2009-04-28 23:30:00,78.975,79.005,78.936,78.98,463600000.0
2009-04-29 00:00:00,78.97,79.06,78.966,79.04,435600000.0
2009-04-29 00:30:00,79.03,79.15,79.03,79.09,1250600000.0
2009-04-29 01:00:00,79.09,79.14,78.98,79.025,1226300000.0
2009-04-29 01:30:00,79.02,79.115,79.005,79.06,517800000.0
2009-04-29 02:00:00,79.065,79.395,79.02,79.33,2685400000.0
2009-04-29 02:30:00,79.33,79.59,79.31,79.56,2510800000.0
2009-04-29 03:00:00,79.55,79.705,79.54,79.59,2518200000.0
2009-04-29 03:30:00,79.6,79.675,79.52,79.52,830400000.0
2009-04-29 04:00:00,79.525,79.545,79.39,79.49,1974200000.0
2009-04-29 04:30:00,79.48,79.59,79.47,79.575,1591000000.0
2009-04-29 05:00:00,79.575,79.94,79.57,79.805,2522000000.0
2009-04-29 05:30:00,79.81,79.84,79.75,79.835,1209800000.0
2009-04-29 06:00:00,79.84,79.85,79.72,79.79,1516200000.0
2009-04-29 06:30:00,79.8,79.855,79.655,79.68,1378000000.0
2009-04-29 07:00:00,79.68,79.815,79.615,79.815,1297200000.0
2009-04-29 07:30:00,79.8,79.855,79.745,79.79,1207000000.0
2009-04-29 08:00:00,79.79,79.935,79.79,79.875,2641400000.0
2009-04-29 08:30:00,79.88,79.9,79.68,79.715,5140200000.0
2009-04-29 09:00:00,79.71,79.77,79.6,79.7,6677000001.0
2009-04-29 09:30:00,79.7,79.845,79.69,79.765,5875000000.0
2009-04-29 10:00:00,79.76,79.97,79.755,79.92,3942200000.0
2009-04-29 10:30:00,79.92,80.315,79.81,80.185,6398300000.0
2009-04-29 11:00:00,80.185,80.49,80.105,80.48,7583200001.0
2009-04-29 11:30:00,80.48,80.68,80.395,80.535,8267400001.0
2009-04-29 12:00:00,80.53,80.64,80.495,80.535,7239800000.0
2009-04-29 12:30:00,80.535,80.58,80.35,80.36,5468600000.0
2009-04-29 13:00:00,80.365,80.415,80.225,80.37,4857900000.0
2009-04-29 13:30:00,80.375,80.565,80.36,80.51,4030800000.0
2009-04-29 14:00:00,80.51,80.66,80.34,80.46,6424600000.0
2009-04-29 14:30:00,80.46,80.46,80.19,80.34,5065000000.0
2009-04-29 15:00:00,80.335,80.51,80.195,80.375,5355600000.0
2009-04-29 15:30:00,80.365,80.6,80.215,80.535,4549000000.0
2009-04-29 16:00:00,80.54,80.675,80.385,80.66,4685000000.0
2009-04-29 16:30:00,80.66,80.775,80.535,80.64,5160000000.0
2009-04-29 17:00:00,80.64,80.835,80.51,80.78,3977000000.0
2009-04-29 17:30:00,80.78,80.865,80.61,80.74,4980600000.0
2009-04-29 18:00:00,80.74,80.825,80.665,80.675,3419000000.0
2009-04-29 18:30:00,80.675,80.7,80.615,80.66,2317800000.0
2009-04-29 19:00:00,80.655,80.8,80.655,80.74,2458000000.0
2009-04-29 19:30:00,80.74,80.815,80.67,80.74,2324200000.0
2009-04-29 20:00:00,80.74,81.38,80.62,81.23,6904800000.0
2009-04-29 20:30:00,81.23,81.49,81.135,81.34,5846000000.0
2009-04-29 21:00:00,81.345,81.35,80.84,81.05,2902400000.0
2009-04-29 21:30:00,81.05,81.11,80.875,81.01,2395200000.0
2009-04-29 22:00:00,81.01,81.11,80.97,81.05,1771000000.0
2009-04-29 22:30:00,81.04,81.26,81.02,81.165,1484600000.0
2009-04-29 23:00:00,81.165,81.165,80.935,81.03,565200000.0
2009-04-29 23:30:00,81.03,81.08,80.995,81.03,695200000.0
2009-04-30 00:00:00,81.03,81.105,80.945,80.965,866200000.0
2009-04-30 00:30:00,80.97,81.05,80.95,80.99,534000000.0
2009-04-30 01:00:00,80.99,81.12,80.925,81.11,909700000.0
2009-04-30 01:30:00,81.12,81.16,81.02,81.14,798700000.0
2009-04-30 02:00:00,81.15,81.43,81.12,81.33,3443400000.0
2009-04-30 02:30:00,81.33,81.57,81.285,81.43,2983400000.0
2009-04-30 03:00:00,81.43,81.47,81.285,81.465,2600600000.0
2009-04-30 03:30:00,81.46,81.52,81.425,81.48,1755600000.0
2009-04-30 04:00:00,81.48,81.495,81.31,81.39,2486300000.0
2009-04-30 04:30:00,81.39,81.535,81.325,81.505,1814600000.0
2009-04-30 05:00:00,81.5,81.58,81.395,81.5,1875100000.0
2009-04-30 05:30:00,81.5,81.6,81.265,81.33,3434000000.0
2009-04-30 06:00:00,81.335,81.375,80.98,81.07,4274000000.0
2009-04-30 06:30:00,81.08,81.28,81.08,81.26,2341700000.0
2009-04-30 07:00:00,81.26,81.29,81.11,81.265,2369900000.0
2009-04-30 07:30:00,81.255,81.36,81.09,81.34,2638600000.0
2009-04-30 08:00:00,81.335,81.505,81.265,81.41,3748999999.0
2009-04-30 08:30:00,81.41,81.835,81.35,81.8,5166300000.0
2009-04-30 09:00:00,81.8,82.055,81.765,81.895,7387300000.0
2009-04-30 09:30:00,81.895,82.24,81.89,82.215,8115400000.0
2009-04-30 10:00:00,82.215,82.29,81.99,82.175,7650000001.0
2009-04-30 10:30:00,82.175,82.35,82.065,82.17,8594000002.0
2009-04-30 11:00:00,82.165,82.19,81.92,82.095,9877300000.0
2009-04-30 11:30:00,82.095,82.33,82.015,82.225,8594800002.0
2009-04-30 12:00:00,82.23,82.815,82.22,82.47,10416000000.0
2009-04-30 12:30:00,82.47,82.51,82.265,82.365,8824200003.0
2009-04-30 13:00:00,82.365,82.53,82.235,82.475,6107200000.0
2009-04-30 13:30:00,82.475,82.76,82.475,82.7,5568800000.0
2009-04-30 14:00:00,82.695,82.7,82.375,82.43,4886800000.0
2009-04-30 14:30:00,82.395,82.66,82.36,82.465,7571000000.0
2009-04-30 15:00:00,82.455,82.525,82.285,82.475,9596600000.0
2009-04-30 15:30:00,82.47,82.61,82.25,82.32,9664000001.0
2009-04-30 16:00:00,82.34,82.44,82.09,82.32,7847000002.0
2009-04-30 16:30:00,82.315,82.865,82.315,82.79,9690500000.0
2009-04-30 17:00:00,82.79,83.02,82.545,82.995,9255800000.0
2009-04-30 17:30:00,83.0,83.05,82.645,82.695,8698200000.0
2009-04-30 18:00:00,82.705,83.03,82.6,82.83,7169700000.0
2009-04-30 18:30:00,82.83,82.83,82.47,82.61,7027400000.0
2009-04-30 19:00:00,82.61,82.685,82.33,82.42,5955500000.0
2009-04-30 19:30:00,82.42,82.66,82.385,82.64,5162400000.0
2009-04-30 20:00:00,82.64,82.745,82.55,82.715,4237800000.0
2009-04-30 20:30:00,82.72,82.76,82.56,82.705,4841000000.0
2009-04-30 21:00:00,82.715,82.74,82.37,82.505,4734800000.0
2009-04-30 21:30:00,82.51,82.74,82.505,82.64,3489800000.0
2009-04-30 22:00:00,82.65,82.7,82.53,82.6,2455400000.0
2009-04-30 22:30:00,82.61,82.705,82.58,82.685,1063200000.0
2009-04-30 23:00:00,82.66,82.66,82.5,82.54,493000000.0
2009-04-30 23:30:00,82.54,82.57,82.47,82.505,613400000.0
2009-05-01 00:00:00,82.52,82.56,82.475,82.52,479400000.0
2009-05-01 00:30:00,82.52,82.64,82.48,82.635,730200000.0
2009-05-01 01:00:00,82.63,82.75,82.615,82.67,696200000.0
2009-05-01 01:30:00,82.67,82.93,82.665,82.85,1079400000.0
2009-05-01 02:00:00,82.85,83.12,82.79,83.1,4779600000.0
2009-05-01 02:30:00,83.095,83.245,82.89,82.93,3473200000.0
2009-05-01 03:00:00,82.92,82.98,82.86,82.895,2293000000.0
2009-05-01 03:30:00,82.9,82.91,82.735,82.74,2506600000.0
2009-05-01 04:00:00,82.74,82.96,82.73,82.93,2113200000.0
2009-05-01 04:30:00,82.93,83.03,82.925,82.98,2408200000.0
2009-05-01 05:00:00,82.96,82.97,82.88,82.9,1285800000.0
2009-05-01 05:30:00,82.9,82.955,82.84,82.89,999400000.0
2009-05-01 06:00:00,82.89,82.9,82.755,82.845,1221400000.0
2009-05-01 06:30:00,82.84,82.84,82.76,82.83,1133200000.0
2009-05-01 07:00:00,82.83,82.97,82.745,82.785,2422600000.0
2009-05-01 07:30:00,82.79,82.95,82.78,82.87,2194000000.0
2009-05-01 08:00:00,82.87,83.13,82.835,83.005,3249000000.0
2009-05-01 08:30:00,83.01,83.285,83.01,83.155,2997000000.0
2009-05-01 09:00:00,83.155,83.45,83.155,83.33,4544400000.0
2009-05-01 09:30:00,83.33,83.53,83.26,83.445,3824799999.0
2009-05-01 10:00:00,83.44,83.605,83.315,83.47,6812000000.0
2009-05-01 10:30:00,83.48,83.925,83.445,83.79,6630800001.0
2009-05-01 11:00:00,83.79,83.79,83.6,83.66,3569700000.0
2009-05-01 11:30:00,83.66,83.69,83.56,83.615,2840200000.0
2009-05-01 12:00:00,83.615,83.77,83.59,83.75,3872600000.0
2009-05-01 12:30:00,83.76,83.905,83.73,83.875,5834700002.0
2009-05-01 13:00:00,83.875,83.895,83.595,83.66,4403400000.0
2009-05-01 13:30:00,83.65,83.75,83.59,83.63,2750000000.0
2009-05-01 14:00:00,83.64,83.91,83.575,83.725,4196400000.0
2009-05-01 14:30:00,83.73,83.8,83.535,83.71,3526800000.0
2009-05-01 15:00:00,83.705,83.71,83.425,83.58,3026000000.0
2009-05-01 15:30:00,83.58,83.71,83.33,83.575,5146000000.0
2009-05-01 16:00:00,83.585,83.68,82.86,83.12,5099200000.0
2009-05-01 16:30:00,83.12,83.64,83.05,83.42,3760800000.0
2009-05-01 17:00:00,83.425,83.855,83.335,83.845,3398200000.0
2009-05-01 17:30:00,83.85,83.85,83.585,83.605,2891200000.0
2009-05-01 18:00:00,83.6,83.72,83.39,83.6,3699400000.0
2009-05-01 18:30:00,83.605,83.78,83.585,83.64,2570800000.0
2009-05-01 19:00:00,83.65,83.87,83.64,83.82,2394000000.0
2009-05-01 19:30:00,83.83,83.99,83.81,83.905,2554600000.0
2009-05-01 20:00:00,83.9,83.975,83.85,83.95,1772600000.0
2009-05-01 20:30:00,83.95,83.97,83.795,83.92,2093800000.0
2009-05-01 21:00:00,83.915,83.93,83.675,83.72,1466200000.0
2009-05-01 21:30:00,83.72,83.76,83.64,83.7,1213200000.0
2009-05-01 22:00:00,83.695,83.78,83.655,83.78,872400000.0
2009-05-01 22:30:00,83.78,83.8,83.48,83.56,1385600000.0
2009-05-04 00:00:00,83.591,83.849,83.509,83.849,529200000.0
2009-05-04 00:30:00,83.837,83.965,83.837,83.912,568400000.0
2009-05-04 01:00:00,83.916,83.929,83.891,83.915,548800000.0
2009-05-04 01:30:00,83.917,83.958,83.81,83.89,568400000.0
2009-05-04 02:00:00,83.885,83.908,83.79,83.81,1377800000.0
2009-05-04 02:30:00,83.815,84.1,83.785,84.0,3206400000.0
2009-05-04 03:00:00,84.005,84.135,83.98,84.11,3648400000.0
2009-05-04 03:30:00,84.115,84.185,84.075,84.15,2978000000.0
2009-05-04 04:00:00,84.15,84.17,84.075,84.115,2752800000.0
2009-05-04 04:30:00,84.11,84.26,84.09,84.235,1106000000.0
2009-05-04 05:00:00,84.235,84.345,84.16,84.19,3364800000.0
2009-05-04 05:30:00,84.19,84.235,84.15,84.16,3280800000.0
2009-05-04 06:00:00,84.16,84.17,84.07,84.165,2229800000.0
2009-05-04 06:30:00,84.155,84.215,84.155,84.195,2954400000.0
2009-05-04 07:00:00,84.195,84.205,84.11,84.14,2781600000.0
2009-05-04 07:30:00,84.14,84.21,84.065,84.09,5215200000.0
2009-05-04 08:00:00,84.095,84.12,84.04,84.1,2673800005.0
2009-05-04 08:30:00,84.095,84.29,84.09,84.235,2954200001.0
2009-05-04 09:00:00,84.23,84.27,84.14,84.165,2251400001.0
2009-05-04 09:30:00,84.165,84.27,84.165,84.23,1917400000.0
2009-05-04 10:00:00,84.23,84.29,83.89,83.9,7570400003.0
2009-05-04 10:30:00,83.9,84.04,83.89,83.945,3677800001.0
2009-05-04 11:00:00,83.94,84.105,83.89,84.06,3519800003.0
2009-05-04 11:30:00,84.06,84.07,83.88,83.895,2684400000.0
2009-05-04 12:00:00,83.89,83.91,83.53,83.65,4816200001.0
2009-05-04 12:30:00,83.64,83.7,83.485,83.51,3052600000.0
2009-05-04 13:00:00,83.51,83.62,83.435,83.57,5063000002.0
2009-05-04 13:30:00,83.565,83.75,83.54,83.725,1994800000.0
2009-05-04 14:00:00,83.72,83.865,83.65,83.74,4164199999.0
2009-05-04 14:30:00,83.735,84.09,83.72,84.07,2986200000.0
2009-05-04 15:00:00,84.075,84.16,83.99,84.145,5010200000.0
2009-05-04 15:30:00,84.145,84.395,84.105,84.295,7241200000.0
2009-05-04 16:00:00,84.305,84.55,84.305,84.44,11352800001.0
2009-05-04 16:30:00,84.44,84.53,84.285,84.305,9300600002.0
2009-05-04 17:00:00,84.305,84.385,84.105,84.14,6162400002.0
2009-05-04 17:30:00,84.15,84.285,83.985,84.13,7740600000.0
2009-05-04 18:00:00,84.125,84.19,83.78,83.855,7183600000.0
2009-05-04 18:30:00,83.855,84.04,83.85,83.91,2632200000.0
2009-05-04 19:00:00,83.91,84.065,83.905,84.025,1760200000.0
2009-05-04 19:30:00,84.025,84.19,84.01,84.125,2912600000.0
2009-05-04 20:00:00,84.12,84.15,83.98,84.135,2103000000.0
2009-05-04 20:30:00,84.125,84.13,83.915,84.0,2928400000.0
2009-05-04 21:00:00,84.0,84.05,83.9,84.03,1964800000.0
2009-05-04 21:30:00,84.04,84.31,84.02,84.295,2163400000.0
2009-05-04 22:00:00,84.295,84.4,84.235,84.27,2182800000.0
2009-05-04 22:30:00,84.27,84.27,84.14,84.245,923200000.0
2009-05-04 23:00:00,84.228,84.27,84.139,84.23,405800000.0
2009-05-04 23:30:00,84.23,84.4,84.22,84.36,592600000.0
2009-05-05 00:00:00,84.37,84.38,84.21,84.27,500800000.0
2009-05-05 00:30:00,84.26,84.345,84.225,84.26,305000000.0
2009-05-05 01:00:00,84.25,84.295,84.18,84.225,999000000.0
2009-05-05 01:30:00,84.225,84.26,84.19,84.235,861400000.0
2009-05-05 02:00:00,84.275,84.34,84.25,84.29,1255200000.0
2009-05-05 02:30:00,84.28,84.29,84.115,84.12,2594000000.0
2009-05-05 03:00:00,84.12,84.17,84.1,84.13,1776000000.0
2009-05-05 03:30:00,84.13,84.175,84.1,84.115,624000000.0
2009-05-05 04:00:00,84.115,84.14,84.075,84.08,928200000.0
2009-05-05 04:30:00,84.08,84.21,84.075,84.205,1221000000.0
2009-05-05 05:00:00,84.2,84.225,83.95,83.995,1375800000.0
2009-05-05 05:30:00,84.0,84.065,83.94,83.98,1074000000.0
2009-05-05 06:00:00,83.97,84.0,83.92,83.94,914000000.0
2009-05-05 06:30:00,83.94,84.12,83.94,83.99,2792600000.0
2009-05-05 07:00:00,83.99,84.09,83.945,84.085,2476400000.0
2009-05-05 07:30:00,84.085,84.115,84.01,84.1,2826200000.0
2009-05-05 08:00:00,84.105,84.2,84.06,84.16,6455600007.0
2009-05-05 08:30:00,84.16,84.3,84.02,84.12,7292600001.0
2009-05-05 09:00:00,84.125,84.24,84.085,84.11,6305000008.0
2009-05-05 09:30:00,84.105,84.2,84.055,84.095,5435600004.0
2009-05-05 10:00:00,84.1,84.26,84.1,84.24,6067600004.0
2009-05-05 10:30:00,84.23,84.555,84.21,84.48,8822800006.0
2009-05-05 11:00:00,84.48,84.65,84.43,84.635,9571800002.0
2009-05-05 11:30:00,84.635,84.705,84.535,84.6,8590400000.0
2009-05-05 12:00:00,84.6,84.645,84.485,84.575,9193700005.0
2009-05-05 12:30:00,84.575,84.63,84.49,84.63,7820600004.0
2009-05-05 13:00:00,84.63,84.65,84.42,84.455,11713600012.0
2009-05-05 13:30:00,84.46,84.49,84.195,84.35,11472600018.0
2009-05-05 14:00:00,84.355,84.62,84.215,84.295,13799600011.0
2009-05-05 14:30:00,84.3,84.495,84.3,84.38,15291399999.0
2009-05-05 15:00:00,84.375,84.46,84.195,84.35,12566700001.0
2009-05-05 15:30:00,84.345,84.555,84.195,84.325,17134500008.0
2009-05-05 16:00:00,84.345,84.525,84.035,84.185,19015600020.0
2009-05-05 16:30:00,84.195,84.2,83.905,83.955,14751400002.0
2009-05-05 17:00:00,83.96,84.03,83.865,83.96,12846200000.0
2009-05-05 17:30:00,83.96,84.08,83.905,83.98,13314400001.0
2009-05-05 18:00:00,83.99,84.12,83.93,84.03,10080200012.0
2009-05-05 18:30:00,84.03,84.06,83.895,83.915,6574200008.0
2009-05-05 19:00:00,83.905,84.165,83.89,84.08,10218200000.0
2009-05-05 19:30:00,84.08,84.24,84.045,84.21,8098200000.0
2009-05-05 20:00:00,84.21,84.33,84.055,84.095,9205200000.0
2009-05-05 20:30:00,84.1,84.215,83.93,84.18,10334000000.0
2009-05-05 21:00:00,84.18,84.21,84.03,84.105,9593800000.0
2009-05-05 21:30:00,84.125,84.245,84.11,84.16,6342800000.0
2009-05-05 22:00:00,84.15,84.255,84.145,84.22,3839200000.0
2009-05-05 22:30:00,84.22,84.24,84.06,84.07,3315700000.0
2009-05-05 23:00:00,84.069,84.15,84.05,84.1,1279600000.0
2009-05-05 23:30:00,84.105,84.155,84.059,84.06,908100000.0
2009-05-06 00:00:00,84.07,84.205,84.07,84.17,1271800000.0
2009-05-06 00:30:00,84.17,84.235,84.14,84.22,2056000000.0
2009-05-06 01:00:00,84.2,84.22,83.975,84.015,6984400000.0
2009-05-06 01:30:00,84.0,84.01,83.89,83.9,5727800000.0
2009-05-06 02:00:00,83.91,83.955,83.77,83.785,5276400000.0
2009-05-06 02:30:00,83.795,83.86,83.785,83.83,3545600000.0
2009-05-06 03:00:00,83.83,83.845,83.53,83.62,10079100000.0
2009-05-06 03:30:00,83.625,83.77,83.14,83.15,12099200000.0
2009-05-06 04:00:00,83.16,83.45,83.05,83.43,9899400000.0
2009-05-06 04:30:00,83.42,83.425,83.295,83.385,4583600000.0
2009-05-06 05:00:00,83.39,83.395,83.26,83.32,5619800000.0
2009-05-06 05:30:00,83.32,83.35,83.075,83.22,6523000000.0
2009-05-06 06:00:00,83.22,83.22,83.01,83.06,7276800000.0
2009-05-06 06:30:00,83.035,83.225,82.95,83.2,7066800000.0
2009-05-06 07:00:00,83.21,83.375,83.195,83.335,6263800000.0
2009-05-06 07:30:00,83.33,83.485,83.325,83.445,10346399999.0
2009-05-06 08:00:00,83.44,83.45,83.225,83.375,5461000001.0
2009-05-06 08:30:00,83.375,83.41,83.225,83.255,5918600002.0
2009-05-06 09:00:00,83.26,83.585,83.245,83.515,9098800003.0
2009-05-06 09:30:00,83.52,83.83,83.45,83.73,9838600005.0
2009-05-06 10:00:00,83.73,83.885,83.705,83.835,11553800008.0
2009-05-06 10:30:00,83.84,83.865,83.65,83.7,9410400010.0
2009-05-06 11:00:00,83.695,83.775,83.36,83.365,11147800003.0
2009-05-06 11:30:00,83.365,83.525,83.25,83.3,10388500003.0
2009-05-06 12:00:00,83.31,83.36,83.185,83.34,6089400001.0
2009-05-06 12:30:00,83.34,83.45,83.32,83.335,6322600006.0
2009-05-06 13:00:00,83.325,83.38,83.075,83.24,6469200002.0
2009-05-06 13:30:00,83.235,83.46,83.185,83.43,4471000001.0
2009-05-06 14:00:00,83.43,84.11,83.415,83.91,9592800005.0
2009-05-06 14:30:00,83.91,84.46,83.9,84.11,11212400002.0
2009-05-06 15:00:00,84.11,84.29,84.09,84.285,5861200000.0
2009-05-06 15:30:00,84.285,84.345,84.045,84.235,10956000005.0
2009-05-06 16:00:00,84.23,84.38,83.86,83.885,9806000006.0
2009-05-06 16:30:00,83.885,84.065,83.84,83.96,6289000001.0
2009-05-06 17:00:00,83.96,84.125,83.845,83.98,6282300000.0
2009-05-06 17:30:00,83.965,84.07,83.875,84.07,6433600000.0
2009-05-06 18:00:00,84.065,84.115,83.94,84.08,5180400003.0
2009-05-06 18:30:00,84.08,84.175,83.985,84.065,5409600000.0
2009-05-06 19:00:00,84.05,84.13,83.82,83.865,6675000001.0
2009-05-06 19:30:00,83.865,84.23,83.84,84.185,6327200000.0
2009-05-06 20:00:00,84.19,84.255,84.07,84.24,3057400000.0
2009-05-06 20:30:00,84.24,84.305,84.07,84.23,5121000000.0
2009-05-06 21:00:00,84.23,84.3,84.09,84.17,5789400000.0
2009-05-06 21:30:00,84.17,84.295,84.11,84.255,4743600000.0
2009-05-06 22:00:00,84.26,84.325,84.17,84.21,3715800000.0
2009-05-06 22:30:00,84.22,84.315,84.14,84.315,2505400000.0
2009-05-06 23:00:00,84.303,84.4,84.295,84.365,780300000.0
2009-05-06 23:30:00,84.365,84.365,84.25,84.32,1216000000.0
2009-05-07 00:00:00,84.32,84.38,84.24,84.29,2094600000.0
2009-05-07 00:30:00,84.29,84.35,84.22,84.34,1571000000.0
2009-05-07 01:00:00,84.34,84.505,84.34,84.41,1473300000.0
2009-05-07 01:30:00,84.405,84.53,84.405,84.51,1462600000.0
2009-05-07 02:00:00,84.52,84.7,84.505,84.62,3398200000.0
2009-05-07 02:30:00,84.62,84.62,84.37,84.4,2887400000.0
2009-05-07 03:00:00,84.395,84.47,84.335,84.38,2462400000.0
2009-05-07 03:30:00,84.38,84.81,84.37,84.695,3963400000.0
2009-05-07 04:00:00,84.69,84.825,84.66,84.74,1979000000.0
2009-05-07 04:30:00,84.74,84.76,84.61,84.64,1577400000.0
2009-05-07 05:00:00,84.625,84.63,84.528,84.55,1979200000.0
2009-05-07 05:30:00,84.555,84.56,84.435,84.435,1989800000.0
2009-05-07 06:00:00,84.44,84.555,84.4,84.49,2557200000.0
2009-05-07 06:30:00,84.49,84.62,84.46,84.56,2274000000.0
2009-05-07 07:00:00,84.55,84.59,84.49,84.5,3085800000.0
2009-05-07 07:30:00,84.515,84.675,84.5,84.67,3785000000.0
2009-05-07 08:00:00,84.66,84.755,84.475,84.49,10460200005.0
2009-05-07 08:30:00,84.48,84.6,84.46,84.6,5546200001.0
2009-05-07 09:00:00,84.59,84.65,84.395,84.62,6766200000.0
2009-05-07 09:30:00,84.62,84.73,84.53,84.715,7275800009.0
2009-05-07 10:00:00,84.725,84.785,84.615,84.62,9182200004.0
2009-05-07 10:30:00,84.62,84.705,84.54,84.69,6945800001.0
2009-05-07 11:00:00,84.69,84.93,84.62,84.915,9261300003.0
2009-05-07 11:30:00,84.91,85.08,84.865,84.92,8934800004.0
2009-05-07 12:00:00,84.91,85.06,84.885,84.945,7447600001.0
2009-05-07 12:30:00,84.95,85.03,84.875,84.93,6549200004.0
2009-05-07 13:00:00,84.93,85.135,84.86,85.11,6445500000.0
2009-05-07 13:30:00,85.11,85.345,85.1,85.19,8197700004.0
2009-05-07 14:00:00,85.195,85.345,85.095,85.1,8646000005.0
2009-05-07 14:30:00,85.105,85.38,85.05,85.055,11336300000.0
2009-05-07 15:00:00,85.065,85.22,84.905,84.99,11897000003.0
2009-05-07 15:30:00,84.99,85.125,84.73,84.73,7228799999.0
2009-05-07 16:00:00,84.73,84.745,84.255,84.26,7423400001.0
2009-05-07 16:30:00,84.26,84.66,84.22,84.55,5650200000.0
2009-05-07 17:00:00,84.56,84.585,84.225,84.465,4882800000.0
2009-05-07 17:30:00,84.48,84.52,84.38,84.5,3730600000.0
2009-05-07 18:00:00,84.5,84.545,84.42,84.48,3706000005.0
2009-05-07 18:30:00,84.48,84.775,84.46,84.63,4489400001.0
2009-05-07 19:00:00,84.64,84.7,84.49,84.51,6625800000.0
2009-05-07 19:30:00,84.51,84.53,84.22,84.29,5277200000.0
2009-05-07 20:00:00,84.295,84.42,84.14,84.42,4455600000.0
2009-05-07 20:30:00,84.425,84.435,84.23,84.33,5653800000.0
2009-05-07 21:00:00,84.33,84.4,84.235,84.33,5698800000.0
2009-05-07 21:30:00,84.34,84.46,84.23,84.46,5227000000.0
2009-05-07 22:00:00,84.46,84.63,84.39,84.575,3783100000.0
2009-05-07 22:30:00,84.57,84.73,84.535,84.69,3447500000.0
2009-05-07 23:00:00,84.678,84.9,84.64,84.77,1520400000.0
2009-05-07 23:30:00,84.77,84.88,84.72,84.84,1278400000.0
2009-05-08 00:00:00,84.845,84.85,84.67,84.67,1431800000.0
2009-05-08 00:30:00,84.67,84.695,84.61,84.67,800200000.0
2009-05-08 01:00:00,84.665,84.78,84.63,84.685,1498200000.0
2009-05-08 01:30:00,84.705,84.715,84.595,84.7,2159000000.0
2009-05-08 02:00:00,84.7,84.845,84.655,84.79,5936800000.0
2009-05-08 02:30:00,84.785,84.895,84.7,84.73,4597600000.0
2009-05-08 03:00:00,84.725,84.765,84.665,84.69,3063000000.0
2009-05-08 03:30:00,84.695,84.73,84.6,84.605,1807200000.0
2009-05-08 04:00:00,84.6,84.61,84.49,84.515,1329800000.0
2009-05-08 04:30:00,84.525,84.62,84.465,84.475,1640200000.0
2009-05-08 05:00:00,84.475,84.54,84.425,84.48,1899200000.0
2009-05-08 05:30:00,84.48,84.615,84.47,84.595,1678800000.0
2009-05-08 06:00:00,84.595,84.605,84.475,84.565,1171800000.0
2009-05-08 06:30:00,84.565,84.84,84.545,84.75,2665400000.0
2009-05-08 07:00:00,84.75,84.81,84.745,84.78,4151000000.0
2009-05-08 07:30:00,84.78,84.955,84.765,84.895,2786100000.0
2009-05-08 08:00:00,84.9,84.91,84.735,84.84,4408200000.0
2009-05-08 08:30:00,84.83,85.095,84.83,85.07,6945500003.0
2009-05-08 09:00:00,85.07,85.14,84.94,85.025,9250000009.0
2009-05-08 09:30:00,85.025,85.24,85.025,85.05,6712600000.0
2009-05-08 10:00:00,85.05,85.19,85.045,85.175,7064599999.0
2009-05-08 10:30:00,85.18,85.22,85.12,85.12,6546100003.0
2009-05-08 11:00:00,85.12,85.15,85.06,85.13,5222400004.0
2009-05-08 11:30:00,85.12,85.25,85.06,85.08,5295400000.0
2009-05-08 12:00:00,85.07,85.485,85.065,85.47,7098200001.0
2009-05-08 12:30:00,85.47,85.66,85.45,85.485,9041200003.0
2009-05-08 13:00:00,85.5,85.825,85.43,85.575,9676599998.0
2009-05-08 13:30:00,85.57,85.66,85.52,85.57,5280000000.0
2009-05-08 14:00:00,85.57,85.635,85.38,85.395,8267100006.0
2009-05-08 14:30:00,85.45,85.73,85.345,85.44,8755400000.0
2009-05-08 15:00:00,85.435,85.62,85.4,85.515,6799599999.0
2009-05-08 15:30:00,85.52,85.82,85.485,85.62,10506200012.0
2009-05-08 16:00:00,85.625,85.71,85.34,85.395,9265600000.0
2009-05-08 16:30:00,85.39,85.59,85.175,85.18,9890900001.0
2009-05-08 17:00:00,85.18,85.43,85.12,85.275,7589000002.0
2009-05-08 17:30:00,85.27,85.49,85.23,85.47,6117000003.0
2009-05-08 18:00:00,85.47,85.495,85.37,85.45,5107600003.0
2009-05-08 18:30:00,85.46,85.51,85.34,85.36,6372200001.0
2009-05-08 19:00:00,85.37,85.53,85.365,85.505,4725200000.0
2009-05-08 19:30:00,85.5,85.58,85.37,85.52,8370000000.0
2009-05-08 20:00:00,85.52,85.59,85.47,85.56,2714100000.0
2009-05-08 20:30:00,85.55,85.585,85.38,85.43,2268100000.0
2009-05-08 21:00:00,85.44,85.54,85.42,85.5,2235200000.0
2009-05-08 21:30:00,85.495,85.67,85.445,85.645,3486800000.0
2009-05-08 22:00:00,85.65,85.65,85.445,85.54,2888300000.0
2009-05-08 22:30:00,85.54,85.69,85.51,85.555,2077600000.0
2009-05-10 23:00:00,85.615,85.885,85.615,85.85,291200000.0
2009-05-10 23:30:00,85.85,85.88,85.785,85.82,669400000.0
2009-05-11 00:00:00,85.82,85.875,85.59,85.645,1891200000.0
2009-05-11 00:30:00,85.65,85.77,85.65,85.735,2131600000.0
2009-05-11 01:00:00,85.75,85.875,85.72,85.825,1500800000.0
2009-05-11 01:30:00,85.82,85.91,85.815,85.815,2370000000.0
2009-05-11 02:00:00,85.83,85.875,85.78,85.81,3534400000.0
2009-05-11 02:30:00,85.8,85.8,85.57,85.605,6849000000.0
2009-05-11 03:00:00,85.605,85.605,85.415,85.49,5192000000.0
2009-05-11 03:30:00,85.48,85.615,85.44,85.46,3205600000.0
2009-05-11 04:00:00,85.46,85.55,85.42,85.52,2837600000.0
2009-05-11 04:30:00,85.525,85.675,85.52,85.58,3064200000.0
2009-05-11 05:00:00,85.57,85.595,85.447,85.49,1071200000.0
2009-05-11 05:30:00,85.486,85.53,85.392,85.415,243600000.0
2009-05-11 06:00:00,85.426,85.516,85.411,85.508,243600000.0
2009-05-11 06:30:00,85.5,85.704,85.5,85.665,252000000.0
2009-05-11 07:00:00,85.677,85.766,85.578,85.578,252000000.0
2009-05-11 07:30:00,85.573,85.642,85.544,85.557,252000000.0
2009-05-11 08:00:00,85.55,85.789,85.544,85.73,252000000.0
2009-05-11 08:30:00,85.726,85.81,85.639,85.763,252000000.0
2009-05-11 09:00:00,85.756,85.814,85.536,85.6,5686600002.0
2009-05-11 09:30:00,85.603,85.615,85.295,85.455,7631200001.0
2009-05-11 10:00:00,85.45,85.53,84.995,85.135,6403800002.0
2009-05-11 10:30:00,85.145,85.177,84.865,85.13,5533200007.0
2009-05-11 11:00:00,85.13,85.2,84.695,84.765,10129000007.0
2009-05-11 11:30:00,84.765,84.915,84.63,84.775,7712800002.0
2009-05-11 12:00:00,84.775,84.925,84.715,84.84,6145400001.0
2009-05-11 12:30:00,84.84,84.93,84.735,84.755,5521200002.0
2009-05-11 13:00:00,84.755,84.78,84.625,84.685,5086200002.0
2009-05-11 13:30:00,84.69,84.85,84.655,84.73,5438800001.0
2009-05-11 14:00:00,84.73,84.91,84.495,84.515,8726200001.0
2009-05-11 14:30:00,84.525,84.59,84.37,84.43,7189200000.0
2009-05-11 15:00:00,84.44,84.445,84.065,84.22,9871000004.0
2009-05-11 15:30:00,84.22,84.27,83.955,83.975,9606200001.0
2009-05-11 16:00:00,83.98,84.325,83.955,84.14,7198600001.0
2009-05-11 16:30:00,84.14,84.27,83.995,84.185,6547000001.0
2009-05-11 17:00:00,84.18,84.26,84.04,84.04,4142200000.0
2009-05-11 17:30:00,84.04,84.135,84.03,84.07,4678600000.0
2009-05-11 18:00:00,84.055,84.095,83.96,83.99,5090400001.0
2009-05-11 18:30:00,83.99,84.1,83.885,83.9,4304400003.0
2009-05-11 19:00:00,83.9,83.99,83.795,83.945,4497600000.0
2009-05-11 19:30:00,83.95,84.07,83.9,83.94,2486600000.0
2009-05-11 20:00:00,83.94,84.03,83.905,84.01,4035400000.0
2009-05-11 20:30:00,84.01,84.03,83.875,83.89,2618200002.0
2009-05-11 21:00:00,83.89,83.91,83.65,83.675,2790400000.0
2009-05-11 21:30:00,83.675,83.68,83.56,83.57,4453200000.0
2009-05-11 22:00:00,83.57,83.58,83.41,83.485,4000050000.0
2009-05-11 22:30:00,83.5,83.67,83.455,83.505,1731200000.0
2009-05-11 23:00:00,83.492,83.725,83.47,83.6,830800001.0
2009-05-11 23:30:00,83.605,83.63,83.4,83.405,957800000.0
2009-05-12 00:00:00,83.43,83.6,83.415,83.52,440000000.0
2009-05-12 00:30:00,83.52,83.77,83.48,83.69,866000000.0
2009-05-12 01:00:00,83.68,83.71,83.655,83.67,873200000.0
2009-05-12 01:30:00,83.67,83.83,83.655,83.74,1816600000.0
2009-05-12 02:00:00,83.74,83.78,83.59,83.685,4782200000.0
2009-05-12 02:30:00,83.68,83.79,83.61,83.62,4553200000.0
2009-05-12 03:00:00,83.605,83.64,83.3,83.405,5110400000.0
2009-05-12 03:30:00,83.4,83.415,83.17,83.295,6118000000.0
2009-05-12 04:00:00,83.3,83.58,83.285,83.54,4760700000.0
2009-05-12 04:30:00,83.54,83.66,83.45,83.57,2847600000.0
2009-05-12 05:00:00,83.57,83.73,83.56,83.64,4204600000.0
2009-05-12 05:30:00,83.65,83.7,83.535,83.535,2438400000.0
2009-05-12 06:00:00,83.54,83.605,83.47,83.49,2341400000.0
2009-05-12 06:30:00,83.5,83.555,83.465,83.49,1833600000.0
2009-05-12 07:00:00,83.495,83.565,83.435,83.56,1808600000.0
2009-05-12 07:30:00,83.565,83.605,83.455,83.545,2494200000.0
2009-05-12 08:00:00,83.555,83.58,83.395,83.43,4231600003.0
2009-05-12 08:30:00,83.425,83.56,83.4,83.55,4931200000.0
2009-05-12 09:00:00,83.55,83.895,83.55,83.695,5976500000.0
2009-05-12 09:30:00,83.695,84.03,83.675,83.995,7397800000.0
2009-05-12 10:00:00,83.995,84.305,83.84,84.165,9755200000.0
2009-05-12 10:30:00,84.16,84.29,84.08,84.11,5671400003.0
2009-05-12 11:00:00,84.1,84.325,84.1,84.17,6734400001.0
2009-05-12 11:30:00,84.165,84.25,84.07,84.21,5710800002.0
2009-05-12 12:00:00,84.195,84.29,83.89,83.895,6786400003.0
2009-05-12 12:30:00,83.9,83.915,83.66,83.685,7207800001.0
2009-05-12 13:00:00,83.68,83.74,83.595,83.71,6136400006.0
2009-05-12 13:30:00,83.71,83.785,83.545,83.77,4522200000.0
2009-05-12 14:00:00,83.77,83.88,83.67,83.72,6272600001.0
2009-05-12 14:30:00,83.73,83.985,83.73,83.895,9483000000.0
2009-05-12 15:00:00,83.895,83.935,83.57,83.585,5987300000.0
2009-05-12 15:30:00,83.58,83.67,83.09,83.23,8791200000.0
2009-05-12 16:00:00,83.23,83.23,82.66,82.935,8810900000.0
2009-05-12 16:30:00,82.93,83.08,82.68,82.92,8596600001.0
2009-05-12 17:00:00,82.92,83.03,82.825,82.89,9392000002.0
2009-05-12 17:30:00,82.9,82.965,82.62,82.745,5881599999.0
2009-05-12 18:00:00,82.745,82.81,82.485,82.545,6049000000.0
2009-05-12 18:30:00,82.545,82.785,82.365,82.405,5503200000.0
2009-05-12 19:00:00,82.41,82.63,82.345,82.56,5298200000.0
2009-05-12 19:30:00,82.555,82.66,82.46,82.5,5725200005.0
2009-05-12 20:00:00,82.495,82.63,82.435,82.565,4040200003.0
2009-05-12 20:30:00,82.565,83.015,82.53,82.95,4346000000.0
2009-05-12 21:00:00,82.94,83.105,82.88,83.06,5160200000.0
2009-05-12 21:30:00,83.06,83.135,82.89,82.92,3365200000.0
2009-05-12 22:00:00,82.915,83.02,82.84,83.0,2019600000.0
2009-05-12 22:30:00,83.01,83.04,82.915,82.93,1082400000.0
2009-05-12 23:00:00,82.925,82.97,82.902,82.935,419400000.0
2009-05-12 23:30:00,82.93,82.935,82.84,82.89,802800000.0
2009-05-13 00:00:00,82.88,83.07,82.86,83.05,588800000.0
2009-05-13 00:30:00,83.05,83.225,83.04,83.08,1024200000.0
2009-05-13 01:00:00,83.08,83.1,82.88,82.9,3538000000.0
2009-05-13 01:30:00,82.905,83.08,82.795,83.04,3821600000.0
2009-05-13 02:00:00,83.045,83.09,82.92,82.97,4645800000.0
2009-05-13 02:30:00,82.97,82.97,82.67,82.73,5782800000.0
2009-05-13 03:00:00,82.73,82.96,82.65,82.93,6858600000.0
2009-05-13 03:30:00,82.925,83.045,82.865,83.035,3362600000.0
2009-05-13 04:00:00,83.04,83.095,82.995,83.005,3133200000.0
2009-05-13 04:30:00,82.99,83.07,82.99,83.04,2312600000.0
2009-05-13 05:00:00,83.035,83.075,82.94,82.98,1619600000.0
2009-05-13 05:30:00,82.985,83.08,82.98,83.055,1668000000.0
2009-05-13 06:00:00,83.055,83.27,83.055,83.11,3183000000.0
2009-05-13 06:30:00,83.115,83.29,83.115,83.29,3463200000.0
2009-05-13 07:00:00,83.29,83.56,83.22,83.485,4467000000.0
2009-05-13 07:30:00,83.485,83.525,83.395,83.435,4141400000.0
2009-05-13 08:00:00,83.43,83.465,83.305,83.445,4471500000.0
2009-05-13 08:30:00,83.435,83.485,83.3,83.36,3168200000.0
2009-05-13 09:00:00,83.37,83.43,82.875,83.055,5291800000.0
2009-05-13 09:30:00,83.07,83.38,82.955,83.29,7477600003.0
2009-05-13 10:00:00,83.29,83.34,82.99,83.055,7213800000.0
2009-05-13 10:30:00,83.055,83.31,83.03,83.205,4593000000.0
2009-05-13 11:00:00,83.205,83.34,83.08,83.12,3366400000.0
2009-05-13 11:30:00,83.12,83.135,82.61,82.655,4662000000.0
2009-05-13 12:00:00,82.66,83.235,82.56,83.05,9153000001.0
2009-05-13 12:30:00,83.04,83.12,82.81,82.845,7286200001.0
2009-05-13 13:00:00,82.845,83.075,82.605,82.625,7431600006.0
2009-05-13 13:30:00,82.635,82.64,82.32,82.405,10353400002.0
2009-05-13 14:00:00,82.41,82.875,82.405,82.81,7013100000.0
2009-05-13 14:30:00,82.84,82.84,82.195,82.755,11427300000.0
2009-05-13 15:00:00,82.76,82.84,82.355,82.39,10033800002.0
2009-05-13 15:30:00,82.385,82.51,82.18,82.43,9877300003.0
2009-05-13 16:00:00,82.435,82.66,82.27,82.645,9164000000.0
2009-05-13 16:30:00,82.65,82.795,82.305,82.305,8818600000.0
2009-05-13 17:00:00,82.305,82.39,82.18,82.265,9876200002.0
2009-05-13 17:30:00,82.245,82.28,81.8,81.92,7564800001.0
2009-05-13 18:00:00,81.92,82.215,81.92,82.18,5495200001.0
2009-05-13 18:30:00,82.18,82.23,81.965,81.995,6171800003.0
2009-05-13 19:00:00,81.995,82.03,81.555,81.62,8400200006.0
2009-05-13 19:30:00,81.63,81.795,81.585,81.74,6313800001.0
2009-05-13 20:00:00,81.745,81.75,81.51,81.565,7114800003.0
2009-05-13 20:30:00,81.57,81.63,81.205,81.295,7932600004.0
2009-05-13 21:00:00,81.29,81.32,80.965,81.03,7298800000.0
2009-05-13 21:30:00,81.03,81.12,80.9,81.03,5693000000.0
2009-05-13 22:00:00,81.03,81.185,81.0,81.04,3675000000.0
2009-05-13 22:30:00,81.04,81.155,80.985,81.15,1358200000.0
2009-05-13 23:00:00,81.141,81.245,81.136,81.23,610400000.0
2009-05-13 23:30:00,81.245,81.31,81.145,81.15,553700000.0
2009-05-14 00:00:00,81.15,81.17,80.975,81.17,813400000.0
2009-05-14 00:30:00,81.16,81.23,81.08,81.15,618800000.0
2009-05-14 01:00:00,81.16,81.32,81.145,81.315,1199000000.0
2009-05-14 01:30:00,81.32,81.375,81.01,81.17,3149000000.0
2009-05-14 02:00:00,81.175,81.285,81.06,81.285,6578400000.0
2009-05-14 02:30:00,81.29,81.485,81.215,81.425,10324400000.0
2009-05-14 03:00:00,81.43,81.64,81.37,81.59,8084600000.0
2009-05-14 03:30:00,81.58,81.63,81.34,81.39,4912000000.0
2009-05-14 04:00:00,81.39,81.505,81.355,81.395,3029600000.0
2009-05-14 04:30:00,81.395,81.4,81.185,81.22,2821600000.0
2009-05-14 05:00:00,81.22,81.245,81.105,81.165,2773000000.0
2009-05-14 05:30:00,81.165,81.21,81.105,81.205,2789800000.0
2009-05-14 06:00:00,81.205,81.23,81.12,81.23,2668000000.0
2009-05-14 06:30:00,81.235,81.415,81.22,81.375,3093800000.0
2009-05-14 07:00:00,81.375,81.495,81.31,81.37,3318300000.0
2009-05-14 07:30:00,81.375,81.43,81.31,81.39,4721000000.0
2009-05-14 08:00:00,81.39,81.5,81.27,81.49,5721200000.0
2009-05-14 08:30:00,81.49,81.64,81.33,81.33,10085600006.0
2009-05-14 09:00:00,81.335,81.45,81.04,81.135,10752399999.0
2009-05-14 09:30:00,81.14,81.535,81.04,81.5,7752200002.0
2009-05-14 10:00:00,81.495,81.68,81.36,81.54,8706000001.0
2009-05-14 10:30:00,81.54,81.56,81.27,81.305,7581600004.0
2009-05-14 11:00:00,81.31,81.51,81.295,81.315,6502200004.0
2009-05-14 11:30:00,81.315,81.375,81.14,81.275,8383000005.0
2009-05-14 12:00:00,81.27,81.33,80.92,80.98,9793000004.0
2009-05-14 12:30:00,80.985,81.195,80.835,81.055,13771200000.0
2009-05-14 13:00:00,81.055,81.185,80.96,81.075,9330200000.0
2009-05-14 13:30:00,81.07,81.32,80.92,81.23,10441000000.0
2009-05-14 14:00:00,81.23,81.305,80.955,80.97,11169600001.0
2009-05-14 14:30:00,80.965,81.405,80.825,81.235,11895200000.0
2009-05-14 15:00:00,81.24,81.655,81.215,81.465,9427400002.0
2009-05-14 15:30:00,81.475,81.79,81.345,81.455,11453800007.0
2009-05-14 16:00:00,81.455,81.67,81.375,81.39,8484800000.0
2009-05-14 16:30:00,81.39,81.485,81.11,81.24,8115800000.0
2009-05-14 17:00:00,81.235,81.56,81.205,81.43,7206300001.0
2009-05-14 17:30:00,81.43,81.55,81.33,81.525,6390100000.0
2009-05-14 18:00:00,81.53,81.67,81.51,81.565,5396800005.0
2009-05-14 18:30:00,81.565,81.59,81.46,81.48,4830800008.0
2009-05-14 19:00:00,81.48,81.54,81.33,81.34,3582800001.0
2009-05-14 19:30:00,81.35,81.49,81.345,81.435,2660400001.0
2009-05-14 20:00:00,81.435,81.64,81.36,81.62,3483599999.0
2009-05-14 20:30:00,81.625,81.99,81.625,81.8,6068400001.0
2009-05-14 21:00:00,81.795,81.915,81.72,81.87,3851000000.0
2009-05-14 21:30:00,81.88,81.88,81.7,81.755,3458000000.0
2009-05-14 22:00:00,81.755,81.905,81.745,81.81,1721800000.0
2009-05-14 22:30:00,81.82,81.955,81.765,81.9,1315000000.0
2009-05-14 23:00:00,81.895,82.155,81.795,81.97,1019300000.0
2009-05-14 23:30:00,81.985,81.985,81.84,81.94,665000000.0
2009-05-15 00:00:00,81.93,82.02,81.93,81.99,732000000.0
2009-05-15 00:30:00,81.98,82.145,81.96,82.03,1159200000.0
2009-05-15 01:00:00,82.03,82.065,81.95,81.96,916200000.0
2009-05-15 01:30:00,81.965,82.01,81.89,81.94,1331000000.0
2009-05-15 02:00:00,81.94,81.99,81.87,81.95,1387800000.0
2009-05-15 02:30:00,81.96,82.155,81.915,81.93,6512800000.0
2009-05-15 03:00:00,81.94,81.96,81.69,81.84,3746400000.0
2009-05-15 03:30:00,81.83,81.975,81.79,81.805,3057800000.0
2009-05-15 04:00:00,81.805,81.98,81.805,81.915,3641600000.0
2009-05-15 04:30:00,81.915,81.93,81.87,81.89,1432600000.0
2009-05-15 05:00:00,81.895,82.025,81.855,81.938,1739400000.0
2009-05-15 05:30:00,81.955,82.0,81.91,81.95,2063400000.0
2009-05-15 06:00:00,81.95,81.97,81.855,81.885,1639400000.0
2009-05-15 06:30:00,81.88,81.91,81.86,81.89,1403400000.0
2009-05-15 07:00:00,81.89,81.945,81.89,81.915,1363200000.0
2009-05-15 07:30:00,81.905,81.915,81.735,81.86,4453600000.0
2009-05-15 08:00:00,81.855,81.87,81.48,81.64,11078000008.0
2009-05-15 08:30:00,81.635,81.635,81.13,81.315,9987600010.0
2009-05-15 09:00:00,81.31,81.32,81.05,81.115,8426400007.0
2009-05-15 09:30:00,81.12,81.345,80.96,81.29,9129000010.0
2009-05-15 10:00:00,81.29,81.465,81.17,81.31,6693200001.0
2009-05-15 10:30:00,81.315,81.38,81.08,81.1,7921400003.0
2009-05-15 11:00:00,81.09,81.23,80.795,80.97,10779600005.0
2009-05-15 11:30:00,80.975,80.99,80.815,80.86,8235800003.0
2009-05-15 12:00:00,80.86,80.89,80.61,80.745,5514400000.0
2009-05-15 12:30:00,80.74,80.855,80.72,80.845,4404000000.0
2009-05-15 13:00:00,80.845,80.915,80.73,80.9,3868400000.0
2009-05-15 13:30:00,80.895,81.04,80.81,80.84,7687000001.0
2009-05-15 14:00:00,80.84,81.0,80.755,80.81,8224800000.0
2009-05-15 14:30:00,80.805,81.34,80.79,81.225,9058199998.0
2009-05-15 15:00:00,81.24,81.63,81.19,81.57,8036100001.0
2009-05-15 15:30:00,81.565,81.8,81.425,81.67,10611600001.0
2009-05-15 16:00:00,81.67,81.67,81.42,81.625,8546000002.0
2009-05-15 16:30:00,81.63,81.86,81.53,81.56,9035000001.0
2009-05-15 17:00:00,81.56,81.655,80.965,81.085,8916900001.0
2009-05-15 17:30:00,81.095,81.12,80.54,80.7,10114700000.0
2009-05-15 18:00:00,80.695,81.08,80.68,80.87,6791400004.0
2009-05-15 18:30:00,80.87,80.925,80.535,80.56,4134800002.0
2009-05-15 19:00:00,80.555,80.835,80.55,80.665,5214000002.0
2009-05-15 19:30:00,80.67,80.75,80.435,80.735,4484600000.0
2009-05-15 20:00:00,80.735,80.75,80.6,80.66,2794800000.0
2009-05-15 20:30:00,80.66,80.67,80.495,80.58,2434800001.0
2009-05-15 21:00:00,80.58,80.76,80.515,80.73,2171800000.0
2009-05-15 21:30:00,80.73,80.735,80.6,80.64,2652400000.0
2009-05-15 22:00:00,80.64,80.72,80.56,80.56,1488800000.0
2009-05-15 22:30:00,80.57,80.815,80.54,80.805,1065599999.0
2009-05-17 23:00:00,80.49,80.55,80.385,80.54,136400000.0
2009-05-17 23:30:00,80.535,80.61,80.52,80.61,169400000.0
2009-05-18 00:00:00,80.61,80.67,80.51,80.51,765400000.0
2009-05-18 00:30:00,80.51,80.73,80.51,80.71,778000000.0
2009-05-18 01:00:00,80.71,80.815,80.605,80.64,3921199999.0
2009-05-18 01:30:00,80.645,80.7,80.545,80.56,1896500014.0
2009-05-18 02:00:00,80.56,80.585,80.19,80.205,4177699999.0
2009-05-18 02:30:00,80.22,80.425,80.21,80.39,6632699997.0
2009-05-18 03:00:00,80.39,80.525,80.22,80.32,5489000001.0
2009-05-18 03:30:00,80.32,80.38,80.13,80.19,3549699997.0
2009-05-18 04:00:00,80.19,80.245,80.105,80.235,4274100000.0
2009-05-18 04:30:00,80.23,80.365,80.2,80.365,2588399999.0
2009-05-18 05:00:00,80.365,80.415,80.27,80.37,3483000000.0
2009-05-18 05:30:00,80.365,80.45,80.345,80.365,3429299997.0
2009-05-18 06:00:00,80.365,80.455,80.35,80.445,1875700000.0
2009-05-18 06:30:00,80.445,80.45,80.375,80.38,2738000000.0
2009-05-18 07:00:00,80.38,80.765,80.37,80.75,2675500001.0
2009-05-18 07:30:00,80.75,80.795,80.65,80.725,4981200000.0
2009-05-18 08:00:00,80.72,80.73,80.445,80.66,7984100007.0
2009-05-18 08:30:00,80.66,80.74,80.56,80.665,6352199990.0
2009-05-18 09:00:00,80.66,81.08,80.605,81.06,8180300001.0
2009-05-18 09:30:00,81.06,81.28,81.06,81.25,9040000001.0
2009-05-18 10:00:00,81.25,81.34,81.14,81.225,6489600000.0
2009-05-18 10:30:00,81.23,81.815,81.215,81.67,11543800002.0
2009-05-18 11:00:00,81.665,81.79,81.605,81.72,5470999999.0
2009-05-18 11:30:00,81.735,81.885,81.58,81.585,8807200003.0
2009-05-18 12:00:00,81.59,81.75,81.585,81.715,7346200001.0
2009-05-18 12:30:00,81.715,82.0,81.66,81.785,7044200001.0
2009-05-18 13:00:00,81.79,81.955,81.72,81.85,4821400000.0
2009-05-18 13:30:00,81.85,82.17,81.76,82.02,7376500000.0
2009-05-18 14:00:00,82.02,82.09,81.86,81.88,6099400001.0
2009-05-18 14:30:00,81.87,81.91,81.76,81.86,5504400000.0
2009-05-18 15:00:00,81.86,82.075,81.845,82.04,6742600004.0
2009-05-18 15:30:00,82.04,82.16,81.96,82.01,11017500001.0
2009-05-18 16:00:00,82.02,82.16,81.88,82.04,11390600007.0
2009-05-18 16:30:00,82.04,82.275,82.02,82.16,10211000000.0
2009-05-18 17:00:00,82.16,82.505,82.145,82.345,7267299999.0
2009-05-18 17:30:00,82.34,82.49,82.215,82.39,8122599997.0
2009-05-18 18:00:00,82.39,82.705,82.375,82.675,4502200001.0
2009-05-18 18:30:00,82.675,82.965,82.675,82.86,5653199999.0
2009-05-18 19:00:00,82.865,82.875,82.545,82.605,4926600001.0
2009-05-18 19:30:00,82.605,82.63,82.42,82.54,3032400000.0
2009-05-18 20:00:00,82.54,82.62,82.46,82.555,4395000000.0
2009-05-18 20:30:00,82.55,82.89,82.55,82.855,4694000003.0
2009-05-18 21:00:00,82.86,82.865,82.695,82.72,3021800000.0
2009-05-18 21:30:00,82.72,82.94,82.705,82.91,5572199998.0
2009-05-18 22:00:00,82.9,82.925,82.865,82.89,2630800000.0
2009-05-18 22:30:00,82.89,82.89,82.73,82.73,2950200000.0
2009-05-18 23:00:00,82.726,82.775,82.69,82.715,360000000.0
2009-05-18 23:30:00,82.72,82.75,82.666,82.74,475800000.0
2009-05-19 00:00:00,82.745,82.89,82.685,82.85,458200000.0
2009-05-19 00:30:00,82.85,82.97,82.825,82.9,992200000.0
2009-05-19 01:00:00,82.905,82.955,82.865,82.895,1487600000.0
2009-05-19 01:30:00,82.895,82.92,82.72,82.74,2906400000.0
2009-05-19 02:00:00,82.75,83.02,82.72,82.795,6247800000.0
2009-05-19 02:30:00,82.8,82.805,82.49,82.5,5020600000.0
2009-05-19 03:00:00,82.505,82.6,82.45,82.56,3609400000.0
2009-05-19 03:30:00,82.555,82.75,82.55,82.69,3350000000.0
2009-05-19 04:00:00,82.7,82.72,82.615,82.68,1182600000.0
2009-05-19 04:30:00,82.68,82.935,82.66,82.93,3492800000.0
2009-05-19 05:00:00,82.925,82.95,82.855,82.92,2268600000.0
2009-05-19 05:30:00,82.92,82.92,82.8,82.87,2100700000.0
2009-05-19 06:00:00,82.87,83.09,82.87,82.92,4089800000.0
2009-05-19 06:30:00,82.92,82.94,82.715,82.89,3587000000.0
2009-05-19 07:00:00,82.89,82.945,82.725,82.91,3500200000.0
2009-05-19 07:30:00,82.9,82.95,82.835,82.875,5956800000.0
2009-05-19 08:00:00,82.875,82.955,82.8,82.94,7468000001.0
2009-05-19 08:30:00,82.94,83.41,82.94,83.22,10771400009.0
2009-05-19 09:00:00,83.18,83.48,83.08,83.36,9887200001.0
2009-05-19 09:30:00,83.36,83.58,83.31,83.545,8735800004.0
2009-05-19 10:00:00,83.545,83.595,83.43,83.5,8195400001.0
2009-05-19 10:30:00,83.5,83.525,83.38,83.47,5930000003.0
2009-05-19 11:00:00,83.46,83.6,82.965,83.18,10032199999.0
2009-05-19 11:30:00,83.18,83.38,83.08,83.225,9102000004.0
2009-05-19 12:00:00,83.225,83.34,83.14,83.28,6722400002.0
2009-05-19 12:30:00,83.28,83.315,83.16,83.23,6800800003.0
2009-05-19 13:00:00,83.235,83.325,83.01,83.02,6741399998.0
2009-05-19 13:30:00,83.025,83.135,82.885,82.98,5214700000.0
2009-05-19 14:00:00,82.98,83.175,82.975,83.08,6484600001.0
2009-05-19 14:30:00,83.08,83.08,82.56,82.755,5822599999.0
2009-05-19 15:00:00,82.77,83.005,82.62,82.93,4898600000.0
2009-05-19 15:30:00,82.93,83.195,82.83,82.94,6843400000.0
2009-05-19 16:00:00,82.94,83.385,82.83,83.34,5563600000.0
2009-05-19 16:30:00,83.34,83.38,82.995,83.015,5729999999.0
2009-05-19 17:00:00,83.015,83.21,82.985,83.15,5334600000.0
2009-05-19 17:30:00,83.15,83.225,83.055,83.065,3971200000.0
2009-05-19 18:00:00,83.065,83.25,83.05,83.2,3137600000.0
2009-05-19 18:30:00,83.205,83.21,83.03,83.04,2669400000.0
2009-05-19 19:00:00,83.04,83.235,83.01,83.13,3508800000.0
2009-05-19 19:30:00,83.13,83.18,83.01,83.045,2354400000.0
2009-05-19 20:00:00,83.04,83.21,82.965,83.185,2517400000.0
2009-05-19 20:30:00,83.18,83.41,83.155,83.37,3704800001.0
2009-05-19 21:00:00,83.37,83.42,83.3,83.395,2076800000.0
2009-05-19 21:30:00,83.395,83.405,82.99,83.025,3881600000.0
2009-05-19 22:00:00,83.02,83.115,82.89,82.92,1742400000.0
2009-05-19 22:30:00,82.93,83.065,82.905,82.98,1363599999.0
2009-05-19 23:00:00,82.961,83.06,82.785,83.05,1189600000.0
2009-05-19 23:30:00,83.045,83.08,83.001,83.03,266400000.0
2009-05-20 00:00:00,83.03,83.21,82.99,83.175,671800000.0
2009-05-20 00:30:00,83.185,83.285,83.14,83.19,779800000.0
2009-05-20 01:00:00,83.19,83.345,83.19,83.315,1374000000.0
2009-05-20 01:30:00,83.31,83.37,83.14,83.34,2411800000.0
2009-05-20 02:00:00,83.33,83.355,83.055,83.065,9687400000.0
2009-05-20 02:30:00,83.065,83.08,82.86,82.89,9904900000.0
2009-05-20 03:00:00,82.9,83.045,82.83,82.93,4365800000.0
2009-05-20 03:30:00,82.93,82.955,82.62,82.745,6919800000.0
2009-05-20 04:00:00,82.745,82.775,82.48,82.56,4948000000.0
2009-05-20 04:30:00,82.57,82.62,82.475,82.61,3116600000.0
2009-05-20 05:00:00,82.61,82.765,82.53,82.57,3394400000.0
2009-05-20 05:30:00,82.57,82.735,82.55,82.73,2284400000.0
2009-05-20 06:00:00,82.74,82.88,82.705,82.84,3327400000.0
2009-05-20 06:30:00,82.84,82.915,82.76,82.77,3506400000.0
2009-05-20 07:00:00,82.77,82.78,82.615,82.645,5017800000.0
2009-05-20 07:30:00,82.65,82.65,82.485,82.505,5428400000.0
2009-05-20 08:00:00,82.505,82.79,82.5,82.685,6658600005.0
2009-05-20 08:30:00,82.68,82.71,82.465,82.67,7643000003.0
2009-05-20 09:00:00,82.66,83.01,82.64,82.98,9020600002.0
2009-05-20 09:30:00,82.98,83.23,82.98,83.04,8984600002.0
2009-05-20 10:00:00,83.04,83.3,83.03,83.21,8987000004.0
2009-05-20 10:30:00,83.225,83.225,82.955,83.06,8649600011.0
2009-05-20 11:00:00,83.06,83.11,82.96,83.03,6640600002.0
2009-05-20 11:30:00,83.03,83.22,83.025,83.08,8910100006.0
2009-05-20 12:00:00,83.08,83.095,82.77,82.81,7151000002.0
2009-05-20 12:30:00,82.81,83.08,82.7,82.93,8052200000.0
2009-05-20 13:00:00,82.94,83.12,82.885,83.025,6966600000.0
2009-05-20 13:30:00,83.025,83.435,83.01,83.23,7235600000.0
2009-05-20 14:00:00,83.22,83.375,83.13,83.24,6460999996.0
2009-05-20 14:30:00,83.24,83.32,83.13,83.27,7172800000.0
2009-05-20 15:00:00,83.27,83.41,83.235,83.37,6117000000.0
2009-05-20 15:30:00,83.365,83.76,83.36,83.51,10247699998.0
2009-05-20 16:00:00,83.51,83.655,83.33,83.35,10547799999.0
2009-05-20 16:30:00,83.35,83.505,83.34,83.415,8176599999.0
2009-05-20 17:00:00,83.415,83.53,83.315,83.5,6750399998.0
2009-05-20 17:30:00,83.515,83.655,83.21,83.22,6761200000.0
2009-05-20 18:00:00,83.22,83.34,83.04,83.105,8084000005.0
2009-05-20 18:30:00,83.105,83.195,83.01,83.025,4635000001.0
2009-05-20 19:00:00,83.025,83.225,82.98,83.215,4794600000.0
2009-05-20 19:30:00,83.21,83.375,83.13,83.275,4669200002.0
2009-05-20 20:00:00,83.28,83.55,83.165,83.49,5506000000.0
2009-05-20 20:30:00,83.49,83.53,83.265,83.48,4105600000.0
2009-05-20 21:00:00,83.485,83.49,83.155,83.175,3818000000.0
2009-05-20 21:30:00,83.165,83.175,82.96,83.05,3013000000.0
2009-05-20 22:00:00,83.04,83.055,82.98,83.03,1363000000.0
2009-05-20 22:30:00,83.035,83.15,82.965,83.085,1165200000.0
2009-05-20 23:00:00,83.065,83.2,82.99,83.05,681800000.0
2009-05-20 23:30:00,83.07,83.11,82.97,83.03,525000000.0
2009-05-21 00:00:00,82.989,83.09,82.989,83.03,549600000.0
2009-05-21 00:30:00,83.03,83.23,83.0,83.165,1076800000.0
2009-05-21 01:00:00,83.17,83.185,82.75,82.945,2193400000.0
2009-05-21 01:30:00,82.94,82.99,82.835,82.875,1831800000.0
2009-05-21 02:00:00,82.88,82.92,82.58,82.71,10580400000.0
2009-05-21 02:30:00,82.7,82.84,82.615,82.62,4112000000.0
2009-05-21 03:00:00,82.62,82.79,82.575,82.58,4891600000.0
2009-05-21 03:30:00,82.585,82.745,82.565,82.745,5523800000.0
2009-05-21 04:00:00,82.745,82.965,82.69,82.925,3565100000.0
2009-05-21 04:30:00,82.915,83.115,82.89,83.025,2720200000.0
2009-05-21 05:00:00,83.02,83.045,82.935,82.975,2409000000.0
2009-05-21 05:30:00,82.97,83.125,82.965,83.02,2766800000.0
2009-05-21 06:00:00,83.02,83.08,82.99,83.01,1111600000.0
2009-05-21 06:30:00,83.0,83.015,82.845,82.9,2294400000.0
2009-05-21 07:00:00,82.9,82.965,82.88,82.94,2999400000.0
2009-05-21 07:30:00,82.94,83.025,82.935,83.02,3366400000.0
2009-05-21 08:00:00,83.01,83.265,83.005,83.2,6230200001.0
2009-05-21 08:30:00,83.2,83.26,83.055,83.215,6481200003.0
2009-05-21 09:00:00,83.205,83.46,83.085,83.26,7325600001.0
2009-05-21 09:30:00,83.27,83.33,83.08,83.165,6738600003.0
2009-05-21 10:00:00,83.17,83.285,82.81,82.955,10025800006.0
2009-05-21 10:30:00,82.95,83.04,82.58,82.73,8897200001.0
2009-05-21 11:00:00,82.74,82.95,82.695,82.92,8188000001.0
2009-05-21 11:30:00,82.91,83.07,82.745,82.97,6006900001.0
2009-05-21 12:00:00,82.97,83.2,82.885,83.165,6463400002.0
2009-05-21 12:30:00,83.165,83.38,83.075,83.23,6794200002.0
2009-05-21 13:00:00,83.225,83.27,82.82,82.92,5409400000.0
2009-05-21 13:30:00,82.925,83.015,82.78,82.89,6742000000.0
2009-05-21 14:00:00,82.89,83.06,82.8,82.98,5958199999.0
2009-05-21 14:30:00,82.985,82.985,82.575,82.59,9552000002.0
2009-05-21 15:00:00,82.6,82.62,82.345,82.6,11779000008.0
2009-05-21 15:30:00,82.595,82.84,82.465,82.465,10610900000.0
2009-05-21 16:00:00,82.455,82.82,82.35,82.38,6031400000.0
2009-05-21 16:30:00,82.37,82.71,82.34,82.61,5089400000.0
2009-05-21 17:00:00,82.61,82.97,82.545,82.935,6300800000.0
2009-05-21 17:30:00,82.935,83.23,82.85,83.205,3266300001.0
2009-05-21 18:00:00,83.205,83.295,83.04,83.09,5278600001.0
2009-05-21 18:30:00,83.09,83.28,82.96,82.995,6650600000.0
2009-05-21 19:00:00,82.99,83.125,82.755,82.83,5846400000.0
2009-05-21 19:30:00,82.835,83.055,82.815,82.925,3869400001.0
2009-05-21 20:00:00,82.93,82.935,82.595,82.685,7323100001.0
2009-05-21 20:30:00,82.685,82.76,82.54,82.6,4860600000.0
2009-05-21 21:00:00,82.61,82.76,82.58,82.74,4130800001.0
2009-05-21 21:30:00,82.74,82.865,82.705,82.835,3441600000.0
2009-05-21 22:00:00,82.84,83.01,82.815,82.98,2711000000.0
2009-05-21 22:30:00,82.98,83.05,82.9,82.945,1584800000.0
2009-05-21 23:00:00,82.997,83.17,82.922,83.105,1069800000.0
2009-05-21 23:30:00,83.105,83.195,82.935,82.97,937000000.0
2009-05-22 00:00:00,82.96,83.0,82.87,82.92,1156000000.0
2009-05-22 00:30:00,82.93,82.95,82.755,82.8,1786800000.0
2009-05-22 01:00:00,82.8,82.95,82.79,82.93,1541200000.0
2009-05-22 01:30:00,82.925,82.925,82.655,82.775,3125000000.0
2009-05-22 02:00:00,82.78,82.94,82.695,82.84,6687200000.0
2009-05-22 02:30:00,82.84,83.045,82.795,83.045,5713800000.0
2009-05-22 03:00:00,83.04,83.19,83.005,83.16,8308000000.0
2009-05-22 03:30:00,83.16,83.235,83.12,83.18,3994400000.0
2009-05-22 04:00:00,83.185,83.185,83.005,83.025,4330400000.0
2009-05-22 04:30:00,83.04,83.11,83.02,83.09,2082400000.0
2009-05-22 05:00:00,83.08,83.13,83.055,83.12,2280800000.0
2009-05-22 05:30:00,83.13,83.13,82.97,83.05,2280800000.0
2009-05-22 06:00:00,83.05,83.065,82.835,82.94,3751800000.0
2009-05-22 06:30:00,82.94,83.06,82.895,83.01,2969600000.0
2009-05-22 07:00:00,83.01,83.04,82.93,83.005,3622000000.0
2009-05-22 07:30:00,83.005,83.02,82.93,82.965,2926600000.0
2009-05-22 08:00:00,82.965,83.13,82.89,83.13,3124600000.0
2009-05-22 08:30:00,83.13,83.205,83.025,83.12,7450600001.0
2009-05-22 09:00:00,83.11,83.185,82.865,82.94,8782200002.0
2009-05-22 09:30:00,82.93,83.05,82.77,83.01,8078000000.0
2009-05-22 10:00:00,83.01,83.185,82.9,83.16,5580200000.0
2009-05-22 10:30:00,83.15,83.18,83.035,83.1,8838000007.0
2009-05-22 11:00:00,83.11,83.285,83.055,83.23,7023600002.0
2009-05-22 11:30:00,83.235,83.3,83.19,83.27,7654900008.0
2009-05-22 12:00:00,83.27,83.275,83.145,83.255,7206800003.0
2009-05-22 12:30:00,83.25,83.53,83.19,83.47,8676000002.0
2009-05-22 13:00:00,83.47,83.555,83.28,83.45,5971000000.0
2009-05-22 13:30:00,83.45,83.535,83.325,83.395,8041000001.0
2009-05-22 14:00:00,83.4,83.61,83.365,83.56,8800000000.0
2009-05-22 14:30:00,83.56,83.77,83.46,83.65,7250000001.0
2009-05-22 15:00:00,83.645,83.85,83.54,83.74,6551299999.0
2009-05-22 15:30:00,83.73,83.73,83.43,83.6,6948800000.0
2009-05-22 16:00:00,83.6,84.06,83.53,84.02,7189400000.0
2009-05-22 16:30:00,84.02,84.165,83.85,84.1,6912999999.0
2009-05-22 17:00:00,84.105,84.145,84.025,84.04,5353600000.0
2009-05-22 17:30:00,84.045,84.11,83.88,84.06,5502600000.0
2009-05-22 18:00:00,84.055,84.24,84.055,84.16,5224400000.0
2009-05-22 18:30:00,84.15,84.155,84.03,84.075,4000600000.0
2009-05-22 19:00:00,84.08,84.31,84.075,84.22,4096999999.0
2009-05-22 19:30:00,84.22,84.38,84.115,84.36,4466400000.0
2009-05-22 20:00:00,84.36,84.645,84.28,84.63,4342800000.0
2009-05-22 20:30:00,84.63,84.68,84.555,84.61,2838400000.0
2009-05-22 21:00:00,84.605,84.755,84.585,84.655,1690800000.0
2009-05-22 21:30:00,84.655,84.655,84.55,84.61,1851800000.0
2009-05-22 22:00:00,84.61,84.75,84.57,84.725,1840200000.0
2009-05-22 22:30:00,84.74,84.77,84.605,84.605,1619400000.0
2009-05-24 23:00:00,84.44,84.46,84.39,84.45,285200000.0
2009-05-24 23:30:00,84.46,84.535,84.455,84.475,487500000.0
2009-05-25 00:00:00,84.465,84.465,84.34,84.405,1158000000.0
2009-05-25 00:30:00,84.41,84.485,84.38,84.415,622800000.0
2009-05-25 01:00:00,84.41,84.425,84.34,84.37,1028800000.0
2009-05-25 01:30:00,84.37,84.45,84.28,84.34,1685800000.0
2009-05-25 02:00:00,84.34,84.39,84.11,84.24,6603000000.0
2009-05-25 02:30:00,84.24,84.285,84.145,84.16,5695600000.0
2009-05-25 03:00:00,84.16,84.27,84.15,84.21,4763800000.0
2009-05-25 03:30:00,84.205,84.26,84.15,84.16,5134800000.0
2009-05-25 04:00:00,84.16,84.16,84.05,84.1,4459000000.0
2009-05-25 04:30:00,84.1,84.13,84.01,84.055,5644000000.0
2009-05-25 05:00:00,84.055,84.13,83.95,84.11,4443000000.0
2009-05-25 05:30:00,84.105,84.22,84.105,84.155,3567600000.0
2009-05-25 06:00:00,84.16,84.275,84.16,84.245,3368000000.0
2009-05-25 06:30:00,84.24,84.37,84.205,84.32,6526000000.0
2009-05-25 07:00:00,84.32,84.81,84.29,84.68,8890200000.0
2009-05-25 07:30:00,84.68,84.71,84.58,84.63,7284600000.0
2009-05-25 08:00:00,84.63,84.695,84.55,84.6,6254400000.0
2009-05-25 08:30:00,84.595,84.64,84.49,84.52,6295799998.0
2009-05-25 09:00:00,84.52,84.56,84.35,84.38,6450599999.0
2009-05-25 09:30:00,84.37,84.41,84.235,84.27,5384800000.0
2009-05-25 10:00:00,84.275,84.275,84.105,84.185,7357200002.0
2009-05-25 10:30:00,84.19,84.355,84.19,84.315,4339600000.0
2009-05-25 11:00:00,84.31,84.42,84.18,84.395,7237600000.0
2009-05-25 11:30:00,84.39,84.395,84.28,84.345,2760800000.0
2009-05-25 12:00:00,84.345,84.37,84.235,84.315,3055000000.0
2009-05-25 12:30:00,84.315,84.425,84.29,84.39,3686200000.0
2009-05-25 13:00:00,84.385,84.485,84.36,84.43,4691400000.0
2009-05-25 13:30:00,84.43,84.475,84.4,84.44,5899200000.0
2009-05-25 14:00:00,84.44,84.465,84.38,84.42,5770600000.0
2009-05-25 14:30:00,84.415,84.45,84.34,84.365,3738600000.0
2009-05-25 15:00:00,84.365,84.445,84.335,84.41,1209000000.0
2009-05-25 15:30:00,84.41,84.46,84.29,84.33,2632600000.0
2009-05-25 16:00:00,84.33,84.375,84.305,84.33,1253000000.0
2009-05-25 16:30:00,84.33,84.395,84.315,84.375,326400000.0
2009-05-25 17:00:00,84.37,84.57,84.275,84.325,700000000.0
2009-05-25 17:30:00,84.32,84.33,84.16,84.22,819000000.0
2009-05-25 18:00:00,84.22,84.23,84.175,84.225,361400000.0
2009-05-25 18:30:00,84.22,84.255,84.13,84.135,486800000.0
2009-05-25 19:00:00,84.135,84.27,84.09,84.24,238400000.0
2009-05-25 19:30:00,84.24,84.395,84.24,84.36,563200000.0
2009-05-25 20:00:00,84.35,84.41,84.33,84.36,224200000.0
2009-05-25 20:30:00,84.36,84.375,84.24,84.358,433600000.0
2009-05-25 21:00:00,84.375,84.41,84.31,84.35,251000000.0
2009-05-25 21:30:00,84.35,84.445,84.33,84.37,377400000.0
2009-05-25 22:00:00,84.37,84.39,84.28,84.31,329200000.0
2009-05-25 22:30:00,84.31,84.41,84.31,84.33,311600000.0
2009-05-25 23:00:00,84.335,84.375,84.315,84.35,253800000.0
2009-05-25 23:30:00,84.385,84.42,84.34,84.36,251000000.0
2009-05-26 00:00:00,84.36,84.36,84.27,84.315,286000000.0
2009-05-26 00:30:00,84.33,84.385,84.25,84.31,384400000.0
2009-05-26 01:00:00,84.3,84.305,84.2,84.245,349000000.0
2009-05-26 01:30:00,84.24,84.36,84.22,84.35,529600000.0
2009-05-26 02:00:00,84.35,84.625,84.32,84.41,1891000000.0
2009-05-26 02:30:00,84.41,84.415,84.12,84.17,4661400000.0
2009-05-26 03:00:00,84.17,84.26,84.02,84.11,7019599997.0
2009-05-26 03:30:00,84.125,84.135,83.84,83.94,3697600000.0
2009-05-26 04:00:00,83.94,84.045,83.91,83.985,1136200000.0
2009-05-26 04:30:00,83.99,84.08,83.955,83.98,938400000.0
2009-05-26 05:00:00,83.985,84.145,83.975,84.115,862800000.0
2009-05-26 05:30:00,84.12,84.12,83.95,83.97,3348800000.0
2009-05-26 06:00:00,83.975,84.065,83.92,84.06,1875000000.0
2009-05-26 06:30:00,84.055,84.095,83.98,84.01,1788800000.0
2009-05-26 07:00:00,84.015,84.065,83.98,84.03,2935400000.0
2009-05-26 07:30:00,84.03,84.27,83.97,84.265,6752200000.0
2009-05-26 08:00:00,84.265,84.315,83.95,83.98,3772400000.0
2009-05-26 08:30:00,83.98,84.03,83.655,83.78,12040400001.0
2009-05-26 09:00:00,83.77,83.97,83.645,83.805,11042400009.0
2009-05-26 09:30:00,83.81,83.94,83.7,83.74,7188200000.0
2009-05-26 10:00:00,83.74,83.91,83.685,83.84,9901000006.0
2009-05-26 10:30:00,83.84,83.88,83.67,83.71,7834600003.0
2009-05-26 11:00:00,83.71,84.04,83.66,83.94,10738200001.0
2009-05-26 11:30:00,83.93,84.14,83.885,83.97,9055600008.0
2009-05-26 12:00:00,83.98,83.99,83.775,83.88,7268000006.0
2009-05-26 12:30:00,83.87,83.89,83.51,83.71,10021400005.0
2009-05-26 13:00:00,83.71,83.9,83.7,83.885,6437400001.0
2009-05-26 13:30:00,83.88,84.12,83.85,84.105,6165800000.0
2009-05-26 14:00:00,84.105,84.23,84.005,84.015,8204000000.0
2009-05-26 14:30:00,84.02,84.125,83.915,83.945,6482600001.0
2009-05-26 15:00:00,83.945,83.945,83.655,83.67,8922200002.0
2009-05-26 15:30:00,83.67,83.85,83.6,83.845,8950300001.0
2009-05-26 16:00:00,83.83,84.495,83.83,84.265,12022600000.0
2009-05-26 16:30:00,84.25,84.505,84.185,84.5,10181799998.0
2009-05-26 17:00:00,84.5,84.585,84.305,84.565,9799800003.0
2009-05-26 17:30:00,84.57,84.745,84.565,84.65,6583000001.0
2009-05-26 18:00:00,84.635,84.705,84.615,84.63,5636800001.0
2009-05-26 18:30:00,84.63,84.72,84.56,84.68,4139000000.0
2009-05-26 19:00:00,84.68,84.8,84.635,84.75,5581400002.0
2009-05-26 19:30:00,84.75,84.965,84.71,84.93,5542400002.0
2009-05-26 20:00:00,84.93,85.04,84.855,84.865,8046300006.0
2009-05-26 20:30:00,84.865,85.01,84.86,84.96,4797200004.0
2009-05-26 21:00:00,84.96,85.02,84.88,84.96,4472399995.0
2009-05-26 21:30:00,84.96,85.03,84.89,84.97,3024599999.0
2009-05-26 22:00:00,84.97,85.085,84.96,85.07,1593200000.0
2009-05-26 22:30:00,85.07,85.16,84.94,85.095,1171600000.0
2009-05-26 23:00:00,85.075,85.125,85.025,85.1,643000000.0
2009-05-26 23:30:00,85.115,85.135,85.025,85.04,332800000.0
2009-05-27 00:00:00,85.035,85.14,85.03,85.1,290000000.0
2009-05-27 00:30:00,85.09,85.2,85.07,85.166,242000000.0
2009-05-27 01:00:00,85.2,85.415,85.17,85.41,712800000.0
2009-05-27 01:30:00,85.4,85.48,85.32,85.35,1731400000.0
2009-05-27 02:00:00,85.35,85.435,85.295,85.35,2829400000.0
2009-05-27 02:30:00,85.35,85.4,85.225,85.26,2889000000.0
2009-05-27 03:00:00,85.26,85.385,85.255,85.35,2592800000.0
2009-05-27 03:30:00,85.35,85.505,85.345,85.48,3097400000.0
2009-05-27 04:00:00,85.47,85.52,85.315,85.35,2341600002.0
2009-05-27 04:30:00,85.35,85.47,85.325,85.46,1220800000.0
2009-05-27 05:00:00,85.46,85.76,85.43,85.74,2175500000.0
2009-05-27 05:30:00,85.73,85.76,85.67,85.7,2396600000.0
2009-05-27 06:00:00,85.7,85.73,85.56,85.59,2243600000.0
2009-05-27 06:30:00,85.59,85.64,85.57,85.62,1029400000.0
2009-05-27 07:00:00,85.62,85.64,85.445,85.45,2261800000.0
2009-05-27 07:30:00,85.45,85.57,85.33,85.34,4670900000.0
2009-05-27 08:00:00,85.335,85.47,85.085,85.13,6589600000.0
2009-05-27 08:30:00,85.135,85.4,85.13,85.25,9972600002.0
2009-05-27 09:00:00,85.25,85.57,85.22,85.36,10753800008.0
2009-05-27 09:30:00,85.37,85.695,85.365,85.57,8813400001.0
2009-05-27 10:00:00,85.57,85.8,85.555,85.61,14843200008.0
2009-05-27 10:30:00,85.605,85.87,85.575,85.825,8577000003.0
2009-05-27 11:00:00,85.83,85.84,85.665,85.81,7525300003.0
2009-05-27 11:30:00,85.81,85.84,85.66,85.68,8452800000.0
2009-05-27 12:00:00,85.68,85.75,85.53,85.68,9421800000.0
2009-05-27 12:30:00,85.68,85.74,85.6,85.64,7106800004.0
2009-05-27 13:00:00,85.64,85.64,85.425,85.555,8511600000.0
2009-05-27 13:30:00,85.555,85.595,85.28,85.33,8502800002.0
2009-05-27 14:00:00,85.33,85.355,85.17,85.29,6983400001.0
2009-05-27 14:30:00,85.29,85.5,85.19,85.36,5688200000.0
2009-05-27 15:00:00,85.37,85.4,85.1,85.255,9580400002.0
2009-05-27 15:30:00,85.26,85.42,85.135,85.4,11293800001.0
2009-05-27 16:00:00,85.405,85.475,85.025,85.41,13547400002.0
2009-05-27 16:30:00,85.39,85.63,85.31,85.59,10234600000.0
2009-05-27 17:00:00,85.59,85.665,85.385,85.56,12735600009.0
2009-05-27 17:30:00,85.565,85.645,85.33,85.425,8137400000.0
2009-05-27 18:00:00,85.43,85.57,85.43,85.475,6338200000.0
2009-05-27 18:30:00,85.475,85.52,85.395,85.42,4398199997.0
2009-05-27 19:00:00,85.42,85.585,85.405,85.575,5566999997.0
2009-05-27 19:30:00,85.575,85.59,85.32,85.57,7473400001.0
2009-05-27 20:00:00,85.57,85.58,85.33,85.43,7971000001.0
2009-05-27 20:30:00,85.43,85.54,85.36,85.385,5337200001.0
2009-05-27 21:00:00,85.385,85.445,84.955,85.01,6477199998.0
2009-05-27 21:30:00,85.01,85.12,84.96,85.04,5200200000.0
2009-05-27 22:00:00,85.04,85.15,85.005,85.09,2902000000.0
2009-05-27 22:30:00,85.075,85.155,84.905,84.93,1448800000.0
2009-05-27 23:00:00,84.891,84.96,84.805,84.93,1651600000.0
2009-05-27 23:30:00,84.935,84.94,84.83,84.91,699800000.0
2009-05-28 00:00:00,84.91,85.03,84.87,85.0,725000000.0
2009-05-28 00:30:00,85.01,85.15,84.995,85.04,832800000.0
2009-05-28 01:00:00,85.05,85.18,85.045,85.17,543600000.0
2009-05-28 01:30:00,85.16,85.335,85.146,85.23,1826800000.0
2009-05-28 02:00:00,85.23,85.44,85.185,85.41,3417600000.0
2009-05-28 02:30:00,85.41,85.61,85.38,85.505,5594000000.0
2009-05-28 03:00:00,85.51,85.57,85.475,85.535,4015800000.0
2009-05-28 03:30:00,85.53,85.675,85.505,85.59,2869200000.0
2009-05-28 04:00:00,85.59,85.695,85.55,85.62,2021600000.0
2009-05-28 04:30:00,85.62,85.68,85.55,85.605,2373200000.0
2009-05-28 05:00:00,85.605,85.61,85.465,85.51,2377400000.0
2009-05-28 05:30:00,85.51,85.74,85.51,85.69,4033600000.0
2009-05-28 06:00:00,85.69,85.945,85.69,85.77,5368200000.0
2009-05-28 06:30:00,85.765,85.97,85.7,85.8,5986000000.0
2009-05-28 07:00:00,85.795,85.93,85.795,85.82,4641400000.0
2009-05-28 07:30:00,85.815,85.97,85.795,85.9,3500200000.0
2009-05-28 08:00:00,85.9,86.115,85.9,86.035,6730800003.0
2009-05-28 08:30:00,86.05,86.285,86.0,86.275,13697000009.0
2009-05-28 09:00:00,86.28,86.28,86.06,86.23,11279600002.0
2009-05-28 09:30:00,86.23,86.315,86.12,86.22,9652000002.0
2009-05-28 10:00:00,86.22,86.36,86.09,86.32,10178600003.0
2009-05-28 10:30:00,86.32,86.43,86.26,86.305,11278700014.0
2009-05-28 11:00:00,86.31,86.69,86.26,86.68,10961600005.0
2009-05-28 11:30:00,86.68,86.735,86.56,86.655,9423000005.0
2009-05-28 12:00:00,86.66,86.79,86.54,86.765,10996200005.0
2009-05-28 12:30:00,86.76,86.88,86.705,86.77,10204200010.0
2009-05-28 13:00:00,86.765,86.84,86.575,86.59,8682400007.0
2009-05-28 13:30:00,86.59,86.68,86.41,86.47,8079700002.0
2009-05-28 14:00:00,86.47,86.585,86.37,86.505,9572000002.0
2009-05-28 14:30:00,86.495,86.775,86.495,86.7,7117000002.0
2009-05-28 15:00:00,86.7,86.935,86.64,86.82,9443799999.0
2009-05-28 15:30:00,86.825,87.0,86.775,86.79,9014999999.0
2009-05-28 16:00:00,86.775,86.8,86.42,86.635,9091800000.0
2009-05-28 16:30:00,86.64,87.065,86.615,86.935,7629000000.0
2009-05-28 17:00:00,86.93,87.0,86.8,86.885,7924799999.0
2009-05-28 17:30:00,86.895,87.05,86.815,86.97,6775400000.0
2009-05-28 18:00:00,86.96,87.0,86.715,86.8,5542000000.0
2009-05-28 18:30:00,86.8,86.865,86.635,86.78,4612999997.0
2009-05-28 19:00:00,86.79,87.03,86.75,86.94,6651400000.0
2009-05-28 19:30:00,86.95,87.01,86.775,86.91,4626200000.0
2009-05-28 20:00:00,86.905,87.09,86.845,86.99,4415800000.0
2009-05-28 20:30:00,87.01,87.075,86.91,86.97,2580800000.0
2009-05-28 21:00:00,86.97,87.03,86.87,86.96,2505599991.0
2009-05-28 21:30:00,86.96,87.07,86.835,86.91,3134999994.0
2009-05-28 22:00:00,86.91,86.925,86.81,86.9,1109400000.0
2009-05-28 22:30:00,86.905,86.94,86.76,86.94,951000000.0
2009-05-28 23:00:00,86.938,87.035,86.864,87.02,533400000.0
2009-05-28 23:30:00,87.02,87.03,86.91,86.96,512000000.0
2009-05-29 00:00:00,86.94,86.95,86.79,86.84,451200000.0
2009-05-29 00:30:00,86.85,86.92,86.78,86.79,443800000.0
2009-05-29 01:00:00,86.8,86.87,86.78,86.825,773400000.0
2009-05-29 01:30:00,86.83,86.86,86.735,86.81,1948000000.0
2009-05-29 02:00:00,86.81,86.815,86.59,86.68,6510400000.0
2009-05-29 02:30:00,86.68,86.71,86.57,86.6,4206600000.0
2009-05-29 03:00:00,86.6,86.67,86.51,86.585,5280600000.0
2009-05-29 03:30:00,86.6,86.635,86.51,86.635,5304000000.0
2009-05-29 04:00:00,86.64,86.71,86.6,86.69,2878000000.0
2009-05-29 04:30:00,86.69,86.705,86.605,86.68,2761800000.0
2009-05-29 05:00:00,86.68,86.68,86.595,86.62,1988000000.0
2009-05-29 05:30:00,86.63,86.67,86.615,86.62,3116800000.0
2009-05-29 06:00:00,86.62,86.705,86.595,86.7,4199600000.0
2009-05-29 06:30:00,86.695,86.945,86.695,86.89,8738000000.0
2009-05-29 07:00:00,86.89,86.96,86.765,86.9,7238400000.0
2009-05-29 07:30:00,86.9,87.09,86.895,87.09,7364200000.0
2009-05-29 08:00:00,87.09,87.375,87.015,87.34,7300900000.0
2009-05-29 08:30:00,87.34,87.605,87.22,87.56,7618600004.0
2009-05-29 09:00:00,87.545,87.65,87.35,87.495,8014200004.0
2009-05-29 09:30:00,87.495,87.57,87.135,87.17,6050800002.0
2009-05-29 10:00:00,87.17,87.25,87.0,87.21,6732000003.0
2009-05-29 10:30:00,87.21,87.35,87.1,87.34,6453200005.0
2009-05-29 11:00:00,87.335,87.425,86.93,86.93,9010000002.0
2009-05-29 11:30:00,86.93,87.15,86.895,87.14,6529600002.0
2009-05-29 12:00:00,87.14,87.18,86.955,87.06,5667200001.0
2009-05-29 12:30:00,87.06,87.075,86.9,86.96,7014200002.0
2009-05-29 13:00:00,86.96,87.145,86.9,87.09,8472400000.0
2009-05-29 13:30:00,87.09,87.225,87.015,87.02,7165000000.0
2009-05-29 14:00:00,87.01,87.31,87.01,87.24,8598200000.0
2009-05-29 14:30:00,87.245,87.26,87.025,87.16,11459400005.0
2009-05-29 15:00:00,87.16,87.37,87.155,87.265,10341199998.0
2009-05-29 15:30:00,87.25,87.31,87.015,87.17,13271500003.0
2009-05-29 16:00:00,87.16,87.32,87.05,87.075,13523000001.0
2009-05-29 16:30:00,87.08,87.13,86.84,87.1,11822599997.0
2009-05-29 17:00:00,87.11,87.25,86.99,87.095,11228800000.0
2009-05-29 17:30:00,87.095,87.2,87.02,87.2,9840800001.0
2009-05-29 18:00:00,87.185,87.52,87.145,87.515,8682200000.0
2009-05-29 18:30:00,87.51,87.55,87.32,87.495,6771799994.0
2009-05-29 19:00:00,87.49,87.62,87.35,87.355,6433999999.0
2009-05-29 19:30:00,87.35,87.53,87.31,87.33,4425200000.0
2009-05-29 20:00:00,87.33,87.515,87.315,87.36,3805900000.0
2009-05-29 20:30:00,87.36,87.375,86.865,86.98,5739800000.0
2009-05-29 21:00:00,86.96,87.05,86.92,87.04,3240000000.0
2009-05-29 21:30:00,87.02,87.34,87.0,87.24,2536200000.0
2009-05-29 22:00:00,87.23,87.43,87.2,87.33,1251800000.0
2009-05-29 22:30:00,87.33,87.435,87.27,87.295,2291200000.0
2009-05-31 23:00:00,87.165,87.23,87.135,87.23,38000000.0
2009-05-31 23:30:00,87.26,87.445,87.19,87.325,476200000.0
2009-06-01 00:00:00,87.325,87.435,87.245,87.255,506800000.0
2009-06-01 00:30:00,87.28,87.375,87.185,87.375,566200000.0
2009-06-01 01:00:00,87.365,87.445,87.245,87.245,925600000.0
2009-06-01 01:30:00,87.245,87.375,87.235,87.37,745200000.0
2009-06-01 02:00:00,87.37,87.38,87.21,87.28,2979600000.0
2009-06-01 02:30:00,87.27,87.29,86.81,86.9,4133600000.0
2009-06-01 03:00:00,86.9,87.15,86.8,87.06,4490200000.0
2009-06-01 03:30:00,87.05,87.16,86.985,87.04,5874000000.0
2009-06-01 04:00:00,87.04,87.235,87.03,87.185,3202200000.0
2009-06-01 04:30:00,87.19,87.205,87.12,87.19,2261400000.0
2009-06-01 05:00:00,87.19,87.255,87.16,87.19,1406800000.0
2009-06-01 05:30:00,87.19,87.39,87.19,87.38,3267200000.0
2009-06-01 06:00:00,87.38,87.465,87.27,87.465,2777000000.0
2009-06-01 06:30:00,87.46,87.545,87.365,87.51,4316600000.0
2009-06-01 07:00:00,87.51,87.61,87.47,87.55,4805600000.0
2009-06-01 07:30:00,87.55,87.6,87.47,87.53,3164000000.0
2009-06-01 08:00:00,87.54,87.69,87.47,87.6,4589400000.0
2009-06-01 08:30:00,87.6,87.69,87.555,87.63,4857199999.0
2009-06-01 09:00:00,87.64,87.7,87.505,87.515,6468800000.0
2009-06-01 09:30:00,87.52,87.6,87.385,87.535,8504600001.0
2009-06-01 10:00:00,87.54,87.73,87.51,87.58,8405900000.0
2009-06-01 10:30:00,87.58,87.64,87.4,87.41,6846800000.0
2009-06-01 11:00:00,87.42,87.59,87.41,87.48,4045600000.0
2009-06-01 11:30:00,87.48,87.55,87.4,87.42,4485600000.0
2009-06-01 12:00:00,87.425,87.65,87.42,87.54,5248800000.0
2009-06-01 12:30:00,87.54,87.585,87.45,87.5,2813200000.0
2009-06-01 13:00:00,87.5,87.59,87.395,87.59,3393800001.0
2009-06-01 13:30:00,87.58,87.69,87.495,87.55,4473600000.0
2009-06-01 14:00:00,87.55,87.805,87.515,87.66,8221400001.0
2009-06-01 14:30:00,87.665,88.29,87.665,88.085,12527200002.0
2009-06-01 15:00:00,88.095,88.26,88.025,88.2,12462400002.0
2009-06-01 15:30:00,88.205,88.3,87.915,88.205,13837500003.0
2009-06-01 16:00:00,88.205,89.01,88.205,88.735,16033300017.0
2009-06-01 16:30:00,88.735,89.07,88.695,89.045,12766000003.0
2009-06-01 17:00:00,89.04,89.08,88.68,88.845,14768200007.0
2009-06-01 17:30:00,88.845,89.02,88.76,88.78,11446800001.0
2009-06-01 18:00:00,88.78,88.81,88.5,88.67,9046599998.0
2009-06-01 18:30:00,88.67,88.925,88.66,88.725,7808400000.0
2009-06-01 19:00:00,88.725,88.82,88.63,88.81,5536600002.0
2009-06-01 19:30:00,88.805,88.91,88.655,88.86,6007399998.0
2009-06-01 20:00:00,88.86,88.9,88.7,88.75,10475000006.0
2009-06-01 20:30:00,88.75,88.755,88.565,88.6,7489200001.0
2009-06-01 21:00:00,88.59,88.695,88.34,88.68,7658400000.0
2009-06-01 21:30:00,88.68,88.76,88.46,88.55,9397400000.0
2009-06-01 22:00:00,88.55,88.55,88.28,88.305,5344500000.0
2009-06-01 22:30:00,88.315,88.51,88.25,88.265,1439600000.0
2009-06-01 23:00:00,88.306,88.535,88.262,88.465,1118200000.0
2009-06-01 23:30:00,88.465,88.555,88.36,88.45,747800000.0
2009-06-02 00:00:00,88.46,88.53,88.45,88.47,321000000.0
2009-06-02 00:30:00,88.48,88.525,88.44,88.46,375400000.0
2009-06-02 01:00:00,88.46,88.51,88.28,88.33,1389600000.0
2009-06-02 01:30:00,88.34,88.46,88.31,88.46,619400000.0
2009-06-02 02:00:00,88.46,88.475,88.01,88.07,4372800000.0
2009-06-02 02:30:00,88.065,88.135,87.84,88.11,6600600000.0
2009-06-02 03:00:00,88.11,88.215,87.995,88.2,4296800000.0
2009-06-02 03:30:00,88.19,88.46,88.155,88.29,4901200000.0
2009-06-02 04:00:00,88.29,88.3,88.13,88.2,2851400000.0
2009-06-02 04:30:00,88.195,88.23,88.145,88.19,1637600000.0
2009-06-02 05:00:00,88.19,88.355,88.165,88.285,2564000000.0
2009-06-02 05:30:00,88.285,88.33,88.235,88.305,2110600000.0
2009-06-02 06:00:00,88.315,88.325,88.16,88.23,1424600000.0
2009-06-02 06:30:00,88.23,88.43,88.19,88.355,3540400000.0
2009-06-02 07:00:00,88.355,88.39,88.21,88.22,4187800000.0
2009-06-02 07:30:00,88.22,88.295,88.055,88.08,3262200000.0
2009-06-02 08:00:00,88.08,88.09,87.87,88.03,4690400000.0
2009-06-02 08:30:00,88.03,88.03,87.72,87.78,9668400006.0
2009-06-02 09:00:00,87.78,87.99,87.71,87.84,7900200001.0
2009-06-02 09:30:00,87.84,88.27,87.73,88.21,9496000001.0
2009-06-02 10:00:00,88.21,88.355,88.005,88.15,7732000000.0
2009-06-02 10:30:00,88.155,88.18,87.93,87.94,6997000001.0
2009-06-02 11:00:00,87.94,88.15,87.905,88.01,8079000001.0
2009-06-02 11:30:00,88.01,88.1,87.825,88.02,13144000009.0
2009-06-02 12:00:00,88.015,88.335,88.015,88.12,12073800004.0
2009-06-02 12:30:00,88.12,88.23,87.955,88.15,14551600002.0
2009-06-02 13:00:00,88.155,88.245,88.055,88.15,8916400001.0
2009-06-02 13:30:00,88.145,88.315,88.0,88.22,10814300001.0
2009-06-02 14:00:00,88.225,88.26,88.08,88.22,10152200000.0
2009-06-02 14:30:00,88.22,88.315,88.11,88.25,8170800000.0
2009-06-02 15:00:00,88.25,88.31,88.065,88.14,11730500003.0
2009-06-02 15:30:00,88.14,88.29,87.95,88.22,11197500000.0
2009-06-02 16:00:00,88.215,88.825,88.215,88.56,19146900000.0
2009-06-02 16:30:00,88.56,89.065,88.56,88.77,15501200001.0
2009-06-02 17:00:00,88.775,88.84,88.55,88.575,11704400002.0
2009-06-02 17:30:00,88.57,88.645,88.3,88.4,10483400004.0
2009-06-02 18:00:00,88.4,88.49,88.305,88.36,7615599999.0
2009-06-02 18:30:00,88.37,88.55,88.31,88.48,5536599996.0
2009-06-02 19:00:00,88.475,88.57,88.37,88.54,5340400000.0
2009-06-02 19:30:00,88.54,88.68,88.515,88.63,5545599999.0
2009-06-02 20:00:00,88.625,88.69,88.52,88.56,5748400000.0
2009-06-02 20:30:00,88.55,88.61,88.44,88.45,7093200003.0
2009-06-02 21:00:00,88.45,88.55,88.37,88.4,6326600002.0
2009-06-02 21:30:00,88.4,88.49,88.345,88.38,6677200000.0
2009-06-02 22:00:00,88.38,88.56,88.37,88.55,2380400000.0
2009-06-02 22:30:00,88.56,88.6,88.48,88.555,1157800000.0
2009-06-02 23:00:00,88.538,88.615,88.435,88.445,688800000.0
2009-06-02 23:30:00,88.445,88.45,88.356,88.39,354000000.0
2009-06-03 00:00:00,88.39,88.455,88.38,88.39,191800000.0
2009-06-03 00:30:00,88.39,88.395,88.29,88.31,567200000.0
2009-06-03 01:00:00,88.315,88.375,88.16,88.2,1435100000.0
2009-06-03 01:30:00,88.2,88.22,88.03,88.04,2435400000.0
2009-06-03 02:00:00,88.04,88.13,87.955,88.075,4570800000.0
2009-06-03 02:30:00,88.08,88.32,88.075,88.285,3738600000.0
2009-06-03 03:00:00,88.285,88.42,88.14,88.235,5394800000.0
2009-06-03 03:30:00,88.23,88.5,88.215,88.38,7181200000.0
2009-06-03 04:00:00,88.395,88.4,88.25,88.32,3181800000.0
2009-06-03 04:30:00,88.31,88.46,88.285,88.41,3317600000.0
2009-06-03 05:00:00,88.41,88.42,88.225,88.32,2988200000.0
2009-06-03 05:30:00,88.33,88.37,88.285,88.325,2909800002.0
2009-06-03 06:00:00,88.34,88.505,88.29,88.435,3596000000.0
2009-06-03 06:30:00,88.435,88.48,88.355,88.44,1859000000.0
2009-06-03 07:00:00,88.43,88.475,88.37,88.47,2932600000.0
2009-06-03 07:30:00,88.47,88.81,88.46,88.75,9952000000.0
2009-06-03 08:00:00,88.75,88.935,88.49,88.62,8389400000.0
2009-06-03 08:30:00,88.63,89.14,88.605,88.885,9362000003.0
2009-06-03 09:00:00,88.89,89.13,88.79,89.04,9229000001.0
2009-06-03 09:30:00,89.05,89.165,88.865,88.88,10213900003.0
2009-06-03 10:00:00,88.88,88.94,88.62,88.85,10384100004.0
2009-06-03 10:30:00,88.85,88.95,88.595,88.76,12239000004.0
2009-06-03 11:00:00,88.77,88.82,88.145,88.16,13926000009.0
2009-06-03 11:30:00,88.15,88.205,88.045,88.155,9465000006.0
2009-06-03 12:00:00,88.165,88.45,88.11,88.345,9273200005.0
2009-06-03 12:30:00,88.35,88.43,88.185,88.34,8207200002.0
2009-06-03 13:00:00,88.35,88.39,87.92,87.985,11180000005.0
2009-06-03 13:30:00,87.98,88.38,87.905,88.25,11173000003.0
2009-06-03 14:00:00,88.25,88.42,88.035,88.275,12951600005.0
2009-06-03 14:30:00,88.27,88.27,87.62,87.79,14575600004.0
2009-06-03 15:00:00,87.785,87.9,87.655,87.715,11166700001.0
2009-06-03 15:30:00,87.715,87.76,87.235,87.38,15581500001.0
2009-06-03 16:00:00,87.385,87.54,87.17,87.425,13895900003.0
2009-06-03 16:30:00,87.43,87.44,87.18,87.245,11715800002.0
2009-06-03 17:00:00,87.25,87.31,87.16,87.2,9928600000.0
2009-06-03 17:30:00,87.2,87.31,87.105,87.225,7542000000.0
2009-06-03 18:00:00,87.225,87.225,86.695,86.71,7678299999.0
2009-06-03 18:30:00,86.705,86.985,86.65,86.865,9912000000.0
2009-06-03 19:00:00,86.885,86.945,86.545,86.655,7673000000.0
2009-06-03 19:30:00,86.66,86.705,86.405,86.59,8624600003.0
2009-06-03 20:00:00,86.605,86.62,86.39,86.53,5506200000.0
2009-06-03 20:30:00,86.52,86.57,86.37,86.47,6859000000.0
2009-06-03 21:00:00,86.46,86.5,86.18,86.235,4798400001.0
2009-06-03 21:30:00,86.24,86.59,86.205,86.58,6540400000.0
2009-06-03 22:00:00,86.585,86.61,86.45,86.5,3491200001.0
2009-06-03 22:30:00,86.5,86.515,86.325,86.42,4995800001.0
2009-06-03 23:00:00,86.409,86.504,86.2,86.23,1181000000.0
2009-06-03 23:30:00,86.25,86.255,86.02,86.105,1276200000.0
2009-06-04 00:00:00,86.105,86.27,86.1,86.255,1189000000.0
2009-06-04 00:30:00,86.245,86.51,86.19,86.505,751800000.0
2009-06-04 01:00:00,86.515,86.605,86.46,86.585,1818600000.0
2009-06-04 01:30:00,86.59,86.59,86.345,86.42,4146400000.0
2009-06-04 02:00:00,86.41,86.825,86.41,86.76,8993500000.0
2009-06-04 02:30:00,86.755,86.8,86.635,86.665,7072400000.0
2009-06-04 03:00:00,86.655,86.845,86.65,86.795,7185600000.0
2009-06-04 03:30:00,86.795,86.805,86.495,86.5,7607600008.0
2009-06-04 04:00:00,86.5,86.72,86.46,86.575,4443400006.0
2009-06-04 04:30:00,86.595,86.62,86.41,86.605,5568300003.0
2009-06-04 05:00:00,86.605,86.615,86.495,86.545,3404200000.0
2009-06-04 05:30:00,86.545,86.55,86.445,86.46,4029400002.0
2009-06-04 06:00:00,86.455,86.54,86.44,86.505,4927200008.0
2009-06-04 06:30:00,86.505,86.545,86.3,86.3,4566200008.0
2009-06-04 07:00:00,86.3,86.46,86.275,86.45,3707600002.0
2009-06-04 07:30:00,86.445,86.495,86.35,86.475,4552200006.0
2009-06-04 08:00:00,86.485,86.865,86.475,86.775,9225200008.0
2009-06-04 08:30:00,86.78,87.005,86.76,86.935,6828400001.0
2009-06-04 09:00:00,86.935,87.13,86.935,87.095,14405900002.0
2009-06-04 09:30:00,87.1,87.27,87.085,87.19,13952000023.0
2009-06-04 10:00:00,87.19,87.34,87.135,87.225,10875400021.0
2009-06-04 10:30:00,87.22,87.39,87.17,87.39,9511000008.0
2009-06-04 11:00:00,87.41,87.53,87.3,87.425,13994000002.0
2009-06-04 11:30:00,87.43,87.54,87.315,87.335,11719600002.0
2009-06-04 12:00:00,87.33,87.395,87.06,87.175,11383900006.0
2009-06-04 12:30:00,87.175,87.235,86.975,87.2,8810800003.0
2009-06-04 13:00:00,87.2,87.26,86.865,86.91,8979600001.0
2009-06-04 13:30:00,86.915,87.18,86.645,86.765,13439800001.0
2009-06-04 14:00:00,86.765,87.11,86.615,87.005,9751600001.0
2009-06-04 14:30:00,87.005,87.58,87.005,87.485,7895400000.0
2009-06-04 15:00:00,87.48,87.5,86.79,86.92,7682500000.0
2009-06-04 15:30:00,86.92,87.13,86.86,86.955,8225000000.0
2009-06-04 16:00:00,86.945,87.125,86.71,87.12,11976600000.0
2009-06-04 16:30:00,87.12,87.76,86.99,87.62,13493200000.0
2009-06-04 17:00:00,87.615,87.915,87.61,87.835,12878700001.0
2009-06-04 17:30:00,87.84,87.895,87.6,87.63,12880200000.0
2009-06-04 18:00:00,87.62,87.65,87.425,87.65,9544100001.0
2009-06-04 18:30:00,87.65,87.94,87.54,87.795,7818800000.0
2009-06-04 19:00:00,87.805,88.1,87.75,88.0,7192200000.0
2009-06-04 19:30:00,88.0,88.285,88.0,88.145,8787900003.0
2009-06-04 20:00:00,88.135,88.24,88.025,88.13,9842200004.0
2009-06-04 20:30:00,88.13,88.31,88.095,88.305,10822600015.0
2009-06-04 21:00:00,88.3,88.365,88.16,88.28,10795600007.0
2009-06-04 21:30:00,88.28,88.31,88.155,88.21,6575200002.0
2009-06-04 22:00:00,88.21,88.23,88.09,88.19,3885300000.0
2009-06-04 22:30:00,88.19,88.19,87.985,87.995,1632200002.0
2009-06-04 23:00:00,87.999,88.09,87.97,88.05,665600000.0
2009-06-04 23:30:00,88.023,88.065,87.92,87.99,703800000.0
2009-06-05 00:00:00,87.99,88.06,87.95,88.025,482600000.0
2009-06-05 00:30:00,88.03,88.055,87.935,87.96,696600000.0
2009-06-05 01:00:00,87.97,88.025,87.9,87.91,1253200000.0
2009-06-05 01:30:00,87.91,87.98,87.85,87.9,1439800000.0
2009-06-05 02:00:00,87.89,88.0,87.845,87.98,3972600000.0
2009-06-05 02:30:00,87.975,88.005,87.895,87.915,6973400000.0
2009-06-05 03:00:00,87.915,88.03,87.88,87.96,4498800000.0
2009-06-05 03:30:00,87.96,88.13,87.945,88.045,4522000000.0
2009-06-05 04:00:00,88.03,88.1,88.03,88.06,2155600000.0
2009-06-05 04:30:00,88.06,88.205,88.06,88.17,9807600000.0
2009-06-05 05:00:00,88.17,88.24,88.13,88.18,9362600001.0
2009-06-05 05:30:00,88.185,88.2,88.06,88.07,5912800001.0
2009-06-05 06:00:00,88.07,88.115,88.04,88.05,5051200001.0
2009-06-05 06:30:00,88.05,88.105,88.01,88.085,4347800000.0
2009-06-05 07:00:00,88.09,88.105,88.01,88.03,4756800000.0
2009-06-05 07:30:00,88.03,88.06,87.925,87.98,4856800000.0
2009-06-05 08:00:00,87.98,88.145,87.965,87.99,5379000000.0
2009-06-05 08:30:00,87.99,88.11,87.84,87.9,6324000001.0
2009-06-05 09:00:00,87.9,87.905,87.665,87.73,5969400001.0
2009-06-05 09:30:00,87.73,87.78,87.62,87.74,7383600000.0
2009-06-05 10:00:00,87.735,87.815,87.695,87.79,6583000002.0
2009-06-05 10:30:00,87.795,87.86,87.685,87.72,6864600000.0
2009-06-05 11:00:00,87.715,87.87,87.62,87.795,6973200000.0
2009-06-05 11:30:00,87.795,87.81,87.62,87.725,6279000000.0
2009-06-05 12:00:00,87.73,87.91,87.7,87.855,7353100000.0
2009-06-05 12:30:00,87.85,87.955,87.82,87.92,7437000001.0
2009-06-05 13:00:00,87.915,87.93,87.7,87.74,7139400000.0
2009-06-05 13:30:00,87.73,87.875,87.64,87.69,8418400000.0
2009-06-05 14:00:00,87.69,87.815,87.53,87.755,9950600002.0
2009-06-05 14:30:00,87.755,89.04,87.715,88.14,17959900005.0
2009-06-05 15:00:00,88.14,88.485,88.045,88.405,16466900004.0
2009-06-05 15:30:00,88.395,88.585,87.835,87.865,18276599994.0
2009-06-05 16:00:00,87.865,88.165,87.36,88.04,12686000005.0
2009-06-05 16:30:00,88.035,88.26,87.88,88.14,7078600000.0
2009-06-05 17:00:00,88.135,88.45,87.83,88.06,12958500008.0
2009-06-05 17:30:00,88.065,88.22,87.845,88.055,10101400005.0
2009-06-05 18:00:00,88.08,88.28,88.0,88.225,6678200005.0
2009-06-05 18:30:00,88.22,88.38,88.21,88.3,4405800000.0
2009-06-05 19:00:00,88.3,88.31,87.91,87.965,4819800002.0
2009-06-05 19:30:00,87.975,88.21,87.905,88.1,4521000002.0
2009-06-05 20:00:00,88.1,88.17,87.86,88.03,8756000000.0
2009-06-05 20:30:00,88.03,88.1,87.905,87.915,7072200002.0
2009-06-05 21:00:00,87.915,88.39,87.84,88.33,4704600000.0
2009-06-05 21:30:00,88.33,88.45,88.255,88.31,2431600000.0
2009-06-05 22:00:00,88.32,88.37,88.21,88.23,1283400000.0
2009-06-05 22:30:00,88.23,88.25,88.05,88.105,1322400000.0
2009-06-07 23:00:00,87.965,88.045,87.895,87.995,307800000.0
2009-06-07 23:30:00,87.995,88.02,87.905,87.955,173400000.0
2009-06-08 00:00:00,87.96,88.185,87.955,88.115,326400000.0
2009-06-08 00:30:00,88.125,88.185,88.09,88.16,256600000.0
2009-06-08 01:00:00,88.16,88.16,87.935,87.935,481800000.0
2009-06-08 01:30:00,87.94,88.28,87.935,88.2,2560600000.0
2009-06-08 02:00:00,88.19,88.405,88.18,88.32,6209200000.0
2009-06-08 02:30:00,88.32,88.33,88.2,88.28,5791800000.0
2009-06-08 03:00:00,88.28,88.305,88.14,88.205,8756000000.0
2009-06-08 03:30:00,88.205,88.26,88.105,88.15,7275000000.0
2009-06-08 04:00:00,88.14,88.175,88.065,88.085,4258800000.0
2009-06-08 04:30:00,88.066,88.23,88.066,88.215,3732000000.0
2009-06-08 05:00:00,88.22,88.225,88.065,88.15,2749200000.0
2009-06-08 05:30:00,88.15,88.245,88.07,88.12,5054000000.0
2009-06-08 06:00:00,88.12,88.17,88.01,88.11,4092400000.0
2009-06-08 06:30:00,88.115,88.145,87.985,88.045,5022200000.0
2009-06-08 07:00:00,88.055,88.195,87.965,88.02,4820399999.0
2009-06-08 07:30:00,88.02,88.19,88.005,88.175,6530680000.0
2009-06-08 08:00:00,88.16,88.18,87.825,87.835,5835400000.0
2009-06-08 08:30:00,87.835,87.97,87.72,87.94,6871200005.0
2009-06-08 09:00:00,87.94,87.94,87.645,87.65,8696000010.0
2009-06-08 09:30:00,87.65,87.76,87.515,87.62,9245000006.0
2009-06-08 10:00:00,87.61,87.67,87.355,87.36,9210400008.0
2009-06-08 10:30:00,87.36,87.415,87.25,87.38,7939400005.0
2009-06-08 11:00:00,87.38,87.68,87.315,87.66,8253600004.0
2009-06-08 11:30:00,87.66,87.68,87.23,87.285,11613880003.0
2009-06-08 12:00:00,87.29,87.7,87.25,87.51,9862600007.0
2009-06-08 12:30:00,87.51,87.75,87.465,87.54,7628800002.0
2009-06-08 13:00:00,87.54,87.85,87.5,87.755,8118700001.0
2009-06-08 13:30:00,87.755,87.84,87.595,87.75,9417200003.0
2009-06-08 14:00:00,87.75,87.9,87.695,87.83,9148800001.0
2009-06-08 14:30:00,87.825,87.895,87.635,87.655,8861200001.0
2009-06-08 15:00:00,87.65,88.085,87.635,87.975,10355800003.0
2009-06-08 15:30:00,87.975,88.0,87.615,87.75,10884900000.0
2009-06-08 16:00:00,87.74,87.96,87.68,87.96,12849500005.0
2009-06-08 16:30:00,87.96,88.19,87.81,87.87,12481680004.0
2009-06-08 17:00:00,87.87,87.89,87.645,87.685,12367000005.0
2009-06-08 17:30:00,87.685,87.77,87.585,87.76,8854800002.0
2009-06-08 18:00:00,87.75,87.86,87.6,87.755,4916000000.0
2009-06-08 18:30:00,87.755,87.805,87.665,87.71,5579800003.0
2009-06-08 19:00:00,87.715,87.93,87.7,87.87,5405600004.0
2009-06-08 19:30:00,87.88,87.935,87.74,87.855,6930400002.0
2009-06-08 20:00:00,87.85,88.02,87.84,87.99,6923000000.0
2009-06-08 20:30:00,88.005,88.12,87.915,87.965,6522200004.0
2009-06-08 21:00:00,87.97,88.265,87.865,88.17,6305800000.0
2009-06-08 21:30:00,88.17,88.33,88.1,88.13,6505400001.0
2009-06-08 22:00:00,88.13,88.32,88.09,88.275,2748400000.0
2009-06-08 22:30:00,88.275,88.31,88.215,88.225,854600000.0
2009-06-08 23:00:00,88.226,88.27,88.146,88.16,343800000.0
2009-06-08 23:30:00,88.155,88.295,88.13,88.195,341600000.0
2009-06-09 00:00:00,88.205,88.25,88.17,88.25,237200000.0
2009-06-09 00:30:00,88.26,88.3,88.165,88.19,516400000.0
2009-06-09 01:00:00,88.18,88.415,88.16,88.33,3125800000.0
2009-06-09 01:30:00,88.33,88.38,88.235,88.375,1020000000.0
2009-06-09 02:00:00,88.38,88.425,88.35,88.395,5632600000.0
2009-06-09 02:30:00,88.4,88.425,88.23,88.25,4804400000.0
2009-06-09 03:00:00,88.255,88.275,88.15,88.19,4318000000.0
2009-06-09 03:30:00,88.195,88.26,88.15,88.18,4648600000.0
2009-06-09 04:00:00,88.18,88.215,87.98,87.98,4785800000.0
2009-06-09 04:30:00,87.97,87.995,87.8,87.85,5526200000.0
2009-06-09 05:00:00,87.86,87.895,87.725,87.745,3177600000.0
2009-06-09 05:30:00,87.75,87.785,87.53,87.57,3812800000.0
2009-06-09 06:00:00,87.57,87.59,87.42,87.57,6459600000.0
2009-06-09 06:30:00,87.575,87.79,87.535,87.715,5024600000.0
2009-06-09 07:00:00,87.73,87.8,87.68,87.745,4605600000.0
2009-06-09 07:30:00,87.75,87.81,87.65,87.73,5399800000.0
2009-06-09 08:00:00,87.73,87.92,87.635,87.91,7829400002.0
2009-06-09 08:30:00,87.91,88.35,87.845,88.23,5285400000.0
2009-06-09 09:00:00,88.235,88.54,88.235,88.39,11275200005.0
2009-06-09 09:30:00,88.385,88.445,88.15,88.285,7845600003.0
2009-06-09 10:00:00,88.295,88.31,88.015,88.145,10716400003.0
2009-06-09 10:30:00,88.145,88.39,88.13,88.38,8829400002.0
2009-06-09 11:00:00,88.39,88.605,88.305,88.565,7792000001.0
2009-06-09 11:30:00,88.565,88.6,88.435,88.59,6424600002.0
2009-06-09 12:00:00,88.59,88.71,88.34,88.56,8364600001.0
2009-06-09 12:30:00,88.56,88.64,88.4,88.61,5373600000.0
2009-06-09 13:00:00,88.605,88.89,88.53,88.78,6999000003.0
2009-06-09 13:30:00,88.75,89.085,88.69,88.915,11406800004.0
2009-06-09 14:00:00,88.92,89.19,88.735,89.08,10060400004.0
2009-06-09 14:30:00,89.065,89.1,88.795,88.88,12962700009.0
2009-06-09 15:00:00,88.88,88.94,88.71,88.77,15273800007.0
2009-06-09 15:30:00,88.77,88.875,88.575,88.575,14018100006.0
2009-06-09 16:00:00,88.58,88.655,88.245,88.34,14398200008.0
2009-06-09 16:30:00,88.34,88.36,88.06,88.24,12259400003.0
2009-06-09 17:00:00,88.24,88.45,88.14,88.37,8600600002.0
2009-06-09 17:30:00,88.405,88.52,88.32,88.38,8707800001.0
2009-06-09 18:00:00,88.38,88.515,88.345,88.45,7883799995.0
2009-06-09 18:30:00,88.45,88.5,88.305,88.395,7254400000.0
2009-06-09 19:00:00,88.405,88.575,88.32,88.525,7695600001.0
2009-06-09 19:30:00,88.53,88.605,88.45,88.57,5289600002.0
2009-06-09 20:00:00,88.565,88.76,88.48,88.485,7201680001.0
2009-06-09 20:30:00,88.485,88.545,88.345,88.535,9206600003.0
2009-06-09 21:00:00,88.535,88.57,88.31,88.365,4764200000.0
2009-06-09 21:30:00,88.37,88.37,88.21,88.235,5485400000.0
2009-06-09 22:00:00,88.23,88.29,88.15,88.19,2264800000.0
2009-06-09 22:30:00,88.195,88.23,88.145,88.16,1655000000.0
2009-06-09 23:00:00,88.145,88.21,88.107,88.17,611200000.0
2009-06-09 23:30:00,88.17,88.23,88.125,88.23,358400000.0
2009-06-10 00:00:00,88.23,88.28,88.172,88.26,279800000.0
2009-06-10 00:30:00,88.27,88.28,88.18,88.19,535400000.0
2009-06-10 01:00:00,88.19,88.225,88.065,88.065,914800000.0
2009-06-10 01:30:00,88.08,88.16,88.055,88.13,2332400000.0
2009-06-10 02:00:00,88.14,88.225,88.06,88.14,5150600000.0
2009-06-10 02:30:00,88.14,88.17,87.97,88.0,9685800000.0
2009-06-10 03:00:00,88.0,88.24,87.99,88.19,7909400000.0
2009-06-10 03:30:00,88.19,88.22,88.05,88.18,7645600000.0
2009-06-10 04:00:00,88.175,88.315,88.095,88.29,6846700000.0
2009-06-10 04:30:00,88.29,88.4,88.265,88.35,5862800000.0
2009-06-10 05:00:00,88.335,88.555,88.305,88.475,7072000000.0
2009-06-10 05:30:00,88.475,88.56,88.455,88.475,5703400000.0
2009-06-10 06:00:00,88.48,88.495,88.295,88.395,7077600000.0
2009-06-10 06:30:00,88.395,88.44,88.355,88.42,7322200000.0
2009-06-10 07:00:00,88.415,88.61,88.39,88.595,7877600000.0
2009-06-10 07:30:00,88.575,88.75,88.535,88.73,11505400000.0
2009-06-10 08:00:00,88.73,88.785,88.55,88.55,9003600004.0
2009-06-10 08:30:00,88.55,88.79,88.515,88.515,7028000002.0
2009-06-10 09:00:00,88.495,88.72,88.485,88.535,6950400003.0
2009-06-10 09:30:00,88.535,88.935,88.52,88.9,6159800000.0
2009-06-10 10:00:00,88.9,89.02,88.85,88.9,8280200000.0
2009-06-10 10:30:00,88.895,89.29,88.74,89.255,9726700004.0
2009-06-10 11:00:00,89.25,89.405,89.14,89.23,10355200003.0
2009-06-10 11:30:00,89.23,89.27,88.815,88.86,10037000002.0
2009-06-10 12:00:00,88.86,88.99,88.74,88.95,7588200002.0
2009-06-10 12:30:00,88.95,89.055,88.8,88.92,8144800002.0
2009-06-10 13:00:00,88.915,89.16,88.915,89.13,10327200004.0
2009-06-10 13:30:00,89.13,89.24,89.05,89.09,7444200000.0
2009-06-10 14:00:00,89.085,89.205,88.795,88.8,8580800001.0
2009-06-10 14:30:00,88.8,88.83,88.44,88.635,9706800003.0
2009-06-10 15:00:00,88.645,88.955,88.6,88.735,9812000000.0
2009-06-10 15:30:00,88.73,88.755,88.44,88.59,15597200000.0
2009-06-10 16:00:00,88.59,88.77,88.28,88.45,12611200000.0
2009-06-10 16:30:00,88.44,88.55,88.14,88.34,12967100001.0
2009-06-10 17:00:00,88.34,88.38,88.17,88.335,11026400000.0
2009-06-10 17:30:00,88.34,88.48,88.32,88.39,6779600000.0
2009-06-10 18:00:00,88.39,88.58,88.355,88.54,6790800000.0
2009-06-10 18:30:00,88.52,88.57,88.35,88.43,6522600000.0
2009-06-10 19:00:00,88.44,88.5,88.25,88.34,10490000000.0
2009-06-10 19:30:00,88.345,88.37,88.085,88.255,8092800000.0
2009-06-10 20:00:00,88.255,88.415,88.125,88.34,11096800000.0
2009-06-10 20:30:00,88.34,88.53,88.255,88.49,8310400000.0
2009-06-10 21:00:00,88.49,88.56,88.34,88.34,7188200000.0
2009-06-10 21:30:00,88.37,88.645,88.36,88.63,5514600000.0
2009-06-10 22:00:00,88.635,88.66,88.535,88.54,2877400000.0
2009-06-10 22:30:00,88.535,88.6,88.48,88.48,1160200000.0
2009-06-10 23:00:00,88.475,88.58,88.437,88.535,468400000.0
2009-06-10 23:30:00,88.555,88.6,88.48,88.55,547800000.0
2009-06-11 00:00:00,88.54,88.58,88.46,88.505,347000000.0
2009-06-11 00:30:00,88.5,88.53,88.47,88.5,442400000.0
2009-06-11 01:00:00,88.49,88.625,88.445,88.58,1315600000.0
2009-06-11 01:30:00,88.58,88.65,88.555,88.61,3750600000.0
2009-06-11 02:00:00,88.61,88.695,88.57,88.59,6388200000.0
2009-06-11 02:30:00,88.59,88.785,88.53,88.735,7749400000.0
2009-06-11 03:00:00,88.735,88.78,88.625,88.665,7469600000.0
2009-06-11 03:30:00,88.66,88.815,88.61,88.795,6696200000.0
2009-06-11 04:00:00,88.795,88.825,88.655,88.665,1520600000.0
2009-06-11 04:30:00,88.675,88.725,88.555,88.645,1838500000.0
2009-06-11 05:00:00,88.66,88.74,88.61,88.645,4085200000.0
2009-06-11 05:30:00,88.65,88.65,88.495,88.6,3135600000.0
2009-06-11 06:00:00,88.6,88.65,88.52,88.6,3772000000.0
2009-06-11 06:30:00,88.59,88.61,88.505,88.59,2497800000.0
2009-06-11 07:00:00,88.59,88.63,88.545,88.585,4759600000.0
2009-06-11 07:30:00,88.585,88.7,88.515,88.61,5308000000.0
2009-06-11 08:00:00,88.61,88.77,88.58,88.64,5761200001.0
2009-06-11 08:30:00,88.63,88.74,88.49,88.72,8211400009.0
2009-06-11 09:00:00,88.73,88.76,88.325,88.43,8954800011.0
2009-06-11 09:30:00,88.425,88.63,88.395,88.59,6786200002.0
2009-06-11 10:00:00,88.59,88.815,88.515,88.8,3961800000.0
2009-06-11 10:30:00,88.8,88.885,88.73,88.82,4954400000.0
2009-06-11 11:00:00,88.82,88.82,88.615,88.665,4992000000.0
2009-06-11 11:30:00,88.665,88.85,88.55,88.805,6728800003.0
2009-06-11 12:00:00,88.805,88.845,88.675,88.83,7914400003.0
2009-06-11 12:30:00,88.83,88.905,88.74,88.85,5776600004.0
2009-06-11 13:00:00,88.85,88.935,88.75,88.765,6453200000.0
2009-06-11 13:30:00,88.77,89.11,88.745,89.06,5660400002.0
2009-06-11 14:00:00,89.06,89.09,88.9,88.945,11157200004.0
2009-06-11 14:30:00,88.935,89.17,88.7,88.88,13518200008.0
2009-06-11 15:00:00,88.88,89.13,88.74,89.125,10529400003.0
2009-06-11 15:30:00,89.125,89.32,89.01,89.075,12799680005.0
2009-06-11 16:00:00,89.085,89.23,88.805,88.83,10313000001.0
2009-06-11 16:30:00,88.83,89.155,88.82,89.04,10897800003.0
2009-06-11 17:00:00,89.06,89.165,88.86,89.045,10249500003.0
2009-06-11 17:30:00,89.04,89.165,88.99,89.11,9898000003.0
2009-06-11 18:00:00,89.115,89.15,88.975,89.08,6405600000.0
2009-06-11 18:30:00,89.08,89.195,88.99,89.125,7828400003.0
2009-06-11 19:00:00,89.135,89.165,88.725,88.835,12152200009.0
2009-06-11 19:30:00,88.83,88.915,88.54,88.77,10557000010.0
2009-06-11 20:00:00,88.77,88.87,88.72,88.84,6668200000.0
2009-06-11 20:30:00,88.845,88.895,88.655,88.83,7839800009.0
2009-06-11 21:00:00,88.82,88.83,88.68,88.7,3275800000.0
2009-06-11 21:30:00,88.7,88.7,88.41,88.45,2678800000.0
2009-06-11 22:00:00,88.455,88.58,88.415,88.56,2173400000.0
2009-06-11 22:30:00,88.56,88.63,88.5,88.525,897000000.0
2009-06-11 23:00:00,88.525,88.525,88.32,88.48,953400000.0
2009-06-11 23:30:00,88.47,88.59,88.355,88.59,491000000.0
2009-06-12 00:00:00,88.59,88.66,88.51,88.61,592800000.0
2009-06-12 00:30:00,88.605,88.64,88.535,88.57,432200000.0
2009-06-12 01:00:00,88.57,88.59,88.46,88.48,1011800000.0
2009-06-12 01:30:00,88.47,88.595,88.465,88.55,2436400000.0
2009-06-12 02:00:00,88.55,88.69,88.505,88.59,7024800000.0
2009-06-12 02:30:00,88.59,88.68,88.48,88.59,9706400000.0
2009-06-12 03:00:00,88.59,88.73,88.55,88.635,8138800000.0
2009-06-12 03:30:00,88.635,88.665,88.52,88.6,5932000000.0
2009-06-12 04:00:00,88.595,88.71,88.515,88.555,6358000000.0
2009-06-12 04:30:00,88.555,88.555,88.275,88.295,4676200000.0
2009-06-12 05:00:00,88.285,88.295,88.155,88.2,4718000000.0
2009-06-12 05:30:00,88.2,88.27,88.17,88.185,5817800000.0
2009-06-12 06:00:00,88.185,88.305,88.17,88.27,5735200000.0
2009-06-12 06:30:00,88.275,88.345,88.225,88.345,2559600000.0
2009-06-12 07:00:00,88.325,88.43,88.31,88.42,5010200000.0
2009-06-12 07:30:00,88.405,88.415,88.34,88.365,2455000000.0
2009-06-12 08:00:00,88.35,88.57,88.35,88.5,6060600003.0
2009-06-12 08:30:00,88.5,88.595,88.39,88.505,9410200003.0
2009-06-12 09:00:00,88.51,88.515,88.205,88.23,9540600012.0
2009-06-12 09:30:00,88.22,88.33,88.145,88.2,7546400007.0
2009-06-12 10:00:00,88.2,88.305,88.1,88.13,6181600000.0
2009-06-12 10:30:00,88.13,88.225,88.09,88.16,6813800009.0
2009-06-12 11:00:00,88.155,88.22,88.03,88.165,8748200001.0
2009-06-12 11:30:00,88.155,88.28,88.11,88.13,7489200003.0
2009-06-12 12:00:00,88.13,88.17,87.77,87.85,7261400007.0
2009-06-12 12:30:00,87.85,87.9,87.765,87.795,8449000006.0
2009-06-12 13:00:00,87.8,87.82,87.495,87.515,14999000002.0
2009-06-12 13:30:00,87.52,87.615,87.36,87.565,11810300007.0
2009-06-12 14:00:00,87.56,87.62,87.425,87.575,13185400003.0
2009-06-12 14:30:00,87.585,87.61,87.315,87.405,14170200008.0
2009-06-12 15:00:00,87.42,87.695,87.39,87.41,11136800002.0
2009-06-12 15:30:00,87.41,87.44,87.29,87.365,12206500002.0
2009-06-12 16:00:00,87.36,87.7,87.325,87.55,12873400002.0
2009-06-12 16:30:00,87.545,87.93,87.495,87.88,14012800006.0
2009-06-12 17:00:00,87.89,88.04,87.845,87.96,9972200002.0
2009-06-12 17:30:00,87.955,87.965,87.74,87.86,9655600001.0
2009-06-12 18:00:00,87.865,87.865,87.7,87.8,5651800001.0
2009-06-12 18:30:00,87.805,87.81,87.64,87.755,4987400001.0
2009-06-12 19:00:00,87.75,87.785,87.66,87.7,4056000000.0
2009-06-12 19:30:00,87.695,87.785,87.67,87.75,5149800000.0
2009-06-12 20:00:00,87.74,87.78,87.66,87.72,4908800000.0
2009-06-12 20:30:00,87.71,87.94,87.67,87.815,4717400000.0
2009-06-12 21:00:00,87.815,87.905,87.78,87.9,4541800000.0
2009-06-12 21:30:00,87.89,88.04,87.865,87.96,4821800000.0
2009-06-12 22:00:00,87.99,88.04,87.855,87.94,2208200000.0
2009-06-12 22:30:00,87.935,88.01,87.865,87.885,1137000000.0
2009-06-15 00:00:00,87.815,87.944,87.778,87.901,6774000000.0
2009-06-15 00:30:00,87.899,87.949,87.809,87.892,6548200000.0
2009-06-15 01:00:00,87.891,87.975,87.84,87.917,6774000000.0
2009-06-15 01:30:00,87.921,87.964,87.76,87.804,6774000000.0
2009-06-15 02:00:00,87.81,87.854,87.608,87.621,6774000000.0
2009-06-15 02:30:00,87.619,87.649,87.513,87.643,6774000000.0
2009-06-15 03:00:00,87.642,87.75,87.588,87.692,6774000000.0
2009-06-15 03:30:00,87.693,87.741,87.648,87.736,6774000000.0
2009-06-15 04:00:00,87.729,87.729,87.581,87.624,6774000000.0
2009-06-15 04:30:00,87.616,87.622,87.52,87.55,6774000000.0
2009-06-15 05:00:00,87.544,87.568,87.514,87.515,6548200000.0
2009-06-15 05:30:00,87.517,87.539,87.444,87.529,6774000000.0
2009-06-15 06:00:00,87.532,87.594,87.502,87.585,6774000000.0
2009-06-15 06:30:00,87.589,87.603,87.491,87.556,6774000000.0
2009-06-15 07:00:00,87.553,87.581,87.504,87.541,6774000000.0
2009-06-15 07:30:00,87.546,87.575,87.502,87.548,6774000000.0
2009-06-15 08:00:00,87.55,87.553,87.397,87.464,6774000000.0
2009-06-15 08:30:00,87.465,87.465,87.279,87.358,6774000000.0
2009-06-15 09:00:00,87.359,87.447,87.234,87.268,6774000000.0
2009-06-15 09:30:00,87.272,87.28,86.788,86.809,6774000000.0
2009-06-15 10:00:00,86.808,87.13,86.808,87.064,6774000000.0
2009-06-15 10:30:00,87.062,87.062,86.816,86.875,6774000000.0
2009-06-15 11:00:00,86.869,86.951,86.701,86.76,6774000000.0
2009-06-15 11:30:00,86.761,86.887,86.74,86.808,6774000000.0
2009-06-15 12:00:00,86.814,86.865,86.701,86.847,6774000000.0
2009-06-15 12:30:00,86.849,86.947,86.76,86.826,6774000000.0
2009-06-15 13:00:00,86.828,86.898,86.697,86.698,6774000000.0
2009-06-15 13:30:00,86.699,86.922,86.64,86.655,6774000000.0
2009-06-15 14:00:00,86.646,86.987,86.559,86.978,6774000000.0
2009-06-15 14:30:00,86.979,87.109,86.739,86.967,6774000000.0
2009-06-15 15:00:00,86.964,87.0,86.721,86.97,6774000000.0
2009-06-15 15:30:00,86.969,86.976,86.522,86.659,6774000000.0
2009-06-15 16:00:00,86.66,86.796,86.545,86.686,6774000000.0
2009-06-15 16:30:00,86.687,86.687,86.433,86.51,6774000000.0
2009-06-15 17:00:00,86.512,86.534,86.047,86.181,6774000000.0
2009-06-15 17:30:00,86.18,86.441,86.092,86.429,6774000000.0
2009-06-15 18:00:00,86.43,86.463,86.166,86.214,6774000000.0
2009-06-15 18:30:00,86.215,86.364,86.215,86.359,6774000000.0
2009-06-15 19:00:00,86.358,86.364,86.145,86.159,6774000000.0
2009-06-15 19:30:00,86.157,86.159,85.963,86.011,6774000000.0
2009-06-15 20:00:00,86.009,86.203,85.937,86.194,6774000000.0
2009-06-15 20:30:00,86.195,86.202,86.025,86.082,6774000000.0
2009-06-15 21:00:00,86.081,86.281,86.078,86.249,6774000000.0
2009-06-15 21:30:00,86.247,86.423,86.236,86.348,6774000000.0
2009-06-15 22:00:00,86.354,86.462,86.31,86.332,6774000000.0
2009-06-15 22:30:00,86.333,86.401,86.264,86.278,6774000000.0
2009-06-15 23:00:00,86.279,86.392,86.263,86.334,6096600000.0
2009-06-15 23:30:00,86.339,86.427,86.337,86.377,6548200000.0
2009-06-16 00:00:00,86.375,86.379,86.263,86.274,6322400000.0
2009-06-16 00:30:00,86.276,86.371,86.254,86.363,6774000000.0
2009-06-16 01:00:00,86.364,86.375,86.267,86.301,6774000000.0
2009-06-16 01:30:00,86.3,86.303,85.932,86.053,6774000000.0
2009-06-16 02:00:00,86.051,86.124,85.987,85.996,6774000000.0
2009-06-16 02:30:00,85.995,86.039,85.662,85.668,6774000000.0
2009-06-16 03:00:00,85.669,85.69,85.152,85.215,6774000000.0
2009-06-16 03:30:00,85.218,85.592,85.102,85.533,6774000000.0
2009-06-16 04:00:00,85.531,85.557,85.307,85.345,6774000000.0
2009-06-16 04:30:00,85.347,85.469,85.323,85.323,6774000000.0
2009-06-16 05:00:00,85.321,85.343,85.075,85.138,6774000000.0
2009-06-16 05:30:00,85.14,85.303,84.971,85.114,6774000000.0
2009-06-16 06:00:00,85.113,85.319,85.074,85.175,6774000000.0
2009-06-16 06:30:00,85.176,85.313,85.075,85.285,6774000000.0
2009-06-16 07:00:00,85.284,85.353,85.092,85.211,6774000000.0
2009-06-16 07:30:00,85.21,85.273,84.792,84.975,6774000000.0
2009-06-16 08:00:00,84.973,85.034,84.894,84.902,6774000000.0
2009-06-16 08:30:00,84.904,85.326,84.902,85.217,6774000000.0
2009-06-16 09:00:00,85.216,85.414,85.179,85.304,6774000000.0
2009-06-16 09:30:00,85.301,85.633,85.293,85.47,6774000000.0
2009-06-16 10:00:00,85.472,85.481,85.188,85.26,6774000000.0
2009-06-16 10:30:00,85.259,85.554,85.258,85.544,6774000000.0
2009-06-16 11:00:00,85.547,86.258,85.546,86.079,6774000000.0
2009-06-16 11:30:00,86.08,86.192,85.921,86.047,6774000000.0
2009-06-16 12:00:00,86.05,86.132,85.874,85.935,6774000000.0
2009-06-16 12:30:00,85.936,86.065,85.868,85.942,6774000000.0
2009-06-16 13:00:00,85.936,86.225,85.934,86.129,6774000000.0
2009-06-16 13:30:00,86.133,86.408,86.133,86.318,6774000000.0
2009-06-16 14:00:00,86.317,86.403,86.177,86.217,6774000000.0
2009-06-16 14:30:00,86.221,86.55,86.148,86.231,6774000000.0
2009-06-16 15:00:00,86.227,86.374,85.837,85.933,6774000000.0
2009-06-16 15:30:00,85.937,85.964,85.57,85.656,6774000000.0
2009-06-16 16:00:00,85.653,85.709,85.31,85.345,6774000000.0
2009-06-16 16:30:00,85.344,85.481,85.216,85.42,6774000000.0
2009-06-16 17:00:00,85.421,85.537,85.109,85.177,6774000000.0
2009-06-16 17:30:00,85.178,85.182,84.854,84.972,6774000000.0
2009-06-16 18:00:00,84.971,85.197,84.929,85.099,6774000000.0
2009-06-16 18:30:00,85.098,85.098,84.803,84.912,6774000000.0
2009-06-16 19:00:00,84.911,85.043,84.799,84.985,6774000000.0
2009-06-16 19:30:00,84.989,85.061,84.919,84.973,6774000000.0
2009-06-16 20:00:00,84.972,84.981,84.859,84.877,6774000000.0
2009-06-16 20:30:00,84.874,85.145,84.829,85.029,6774000000.0
2009-06-16 21:00:00,85.03,85.108,84.944,85.016,6774000000.0
2009-06-16 21:30:00,85.017,85.203,84.961,84.966,6774000000.0
2009-06-16 22:00:00,84.963,85.077,84.883,84.969,6774000000.0
2009-06-16 22:30:00,84.971,85.004,84.854,84.854,6548200000.0
2009-06-16 23:00:00,84.842,84.956,84.838,84.842,6322400000.0
2009-06-16 23:30:00,84.841,84.903,84.841,84.864,6774000000.0
2009-06-17 00:00:00,84.867,84.876,84.776,84.846,6096600000.0
2009-06-17 00:30:00,84.848,85.004,84.844,84.976,6774000000.0
2009-06-17 01:00:00,84.979,84.994,84.612,84.674,6774000000.0
2009-06-17 01:30:00,84.673,84.675,84.372,84.424,6774000000.0
2009-06-17 02:00:00,84.427,84.984,84.415,84.941,6774000000.0
2009-06-17 02:30:00,84.946,85.154,84.916,84.982,6774000000.0
2009-06-17 03:00:00,84.976,84.982,84.764,84.879,6774000000.0
2009-06-17 03:30:00,84.878,85.069,84.819,85.04,6774000000.0
2009-06-17 04:00:00,85.036,85.093,84.901,85.029,6774000000.0
2009-06-17 04:30:00,85.032,85.05,84.955,84.995,6774000000.0
2009-06-17 05:00:00,84.997,85.029,84.95,84.982,6774000000.0
2009-06-17 05:30:00,84.981,85.458,84.965,85.37,6774000000.0
2009-06-17 06:00:00,85.374,85.506,85.334,85.349,6774000000.0
2009-06-17 06:30:00,85.35,85.447,85.315,85.326,6774000000.0
2009-06-17 07:00:00,85.323,85.429,85.198,85.421,6774000000.0
2009-06-17 07:30:00,85.42,85.468,85.379,85.392,6774000000.0
2009-06-17 08:00:00,85.381,85.719,85.376,85.707,6774000000.0
2009-06-17 08:30:00,85.701,85.723,85.591,85.608,6774000000.0
2009-06-17 09:00:00,85.604,85.682,85.279,85.358,6774000000.0
2009-06-17 09:30:00,85.36,85.478,85.246,85.246,6774000000.0
2009-06-17 10:00:00,85.249,85.345,84.955,85.046,6774000000.0
2009-06-17 10:30:00,85.05,85.262,84.895,84.995,6774000000.0
2009-06-17 11:00:00,84.997,85.006,84.743,84.793,6774000000.0
2009-06-17 11:30:00,84.795,84.896,84.702,84.887,6774000000.0
2009-06-17 12:00:00,84.882,85.033,84.729,84.997,6774000000.0
2009-06-17 12:30:00,85.0,85.007,84.718,84.737,6774000000.0
2009-06-17 13:00:00,84.736,84.959,84.656,84.907,6774000000.0
2009-06-17 13:30:00,84.906,84.936,84.236,84.324,6774000000.0
2009-06-17 14:00:00,84.323,84.521,84.272,84.49,6774000000.0
2009-06-17 14:30:00,84.488,84.644,84.297,84.582,6774000000.0
2009-06-17 15:00:00,84.584,84.607,84.03,84.289,6774000000.0
2009-06-17 15:30:00,84.288,84.448,84.008,84.063,6774000000.0
2009-06-17 16:00:00,84.064,84.238,83.858,83.9,6774000000.0
2009-06-17 16:30:00,83.902,83.977,83.673,83.713,6774000000.0
2009-06-17 17:00:00,83.715,84.02,83.715,83.886,6774000000.0
2009-06-17 17:30:00,83.885,84.113,83.785,84.087,6774000000.0
2009-06-17 18:00:00,84.09,84.454,84.075,84.346,6774000000.0
2009-06-17 18:30:00,84.347,84.355,84.171,84.275,6774000000.0
2009-06-17 19:00:00,84.279,84.292,84.154,84.282,6774000000.0
2009-06-17 19:30:00,84.283,84.675,84.272,84.61,6774000000.0
2009-06-17 20:00:00,84.611,84.716,84.57,84.706,6774000000.0
2009-06-17 20:30:00,84.702,84.73,84.482,84.62,6774000000.0
2009-06-17 21:00:00,84.619,84.685,84.513,84.547,6774000000.0
2009-06-17 21:30:00,84.548,84.55,84.383,84.529,6774000000.0
2009-06-17 22:00:00,84.528,84.54,84.455,84.501,6774000000.0
2009-06-17 22:30:00,84.502,84.624,84.444,84.561,6774000000.0
2009-06-17 23:00:00,84.558,84.637,84.491,84.612,6548200000.0
2009-06-17 23:30:00,84.611,84.62,84.428,84.449,6774000000.0
2009-06-18 00:00:00,84.454,84.549,84.436,84.514,6774000000.0
2009-06-18 00:30:00,84.513,84.558,84.459,84.514,6548200000.0
2009-06-18 01:00:00,84.513,84.635,84.502,84.629,6774000000.0
2009-06-18 01:30:00,84.634,84.942,84.628,84.908,6774000000.0
2009-06-18 02:00:00,84.906,84.907,84.485,84.554,6774000000.0
2009-06-18 02:30:00,84.553,84.647,84.504,84.539,6774000000.0
2009-06-18 03:00:00,84.546,84.85,84.528,84.569,6774000000.0
2009-06-18 03:30:00,84.571,84.602,84.392,84.474,6774000000.0
2009-06-18 04:00:00,84.475,84.608,84.433,84.602,6774000000.0
2009-06-18 04:30:00,84.603,84.685,84.587,84.632,6774000000.0
2009-06-18 05:00:00,84.631,84.836,84.576,84.598,6774000000.0
2009-06-18 05:30:00,84.597,84.664,84.566,84.641,6774000000.0
2009-06-18 06:00:00,84.642,84.693,84.488,84.52,6774000000.0
2009-06-18 06:30:00,84.525,84.551,84.35,84.352,6774000000.0
2009-06-18 07:00:00,84.353,84.46,84.334,84.373,6774000000.0
2009-06-18 07:30:00,84.372,84.563,84.347,84.527,6774000000.0
2009-06-18 08:00:00,84.528,84.732,84.482,84.706,6774000000.0
2009-06-18 08:30:00,84.705,84.865,84.66,84.827,6774000000.0
2009-06-18 09:00:00,84.831,85.153,84.819,84.901,6774000000.0
2009-06-18 09:30:00,84.9,84.9,84.567,84.584,6774000000.0
2009-06-18 10:00:00,84.581,84.625,84.41,84.47,6774000000.0
2009-06-18 10:30:00,84.458,84.47,84.149,84.209,6774000000.0
2009-06-18 11:00:00,84.206,84.423,84.177,84.395,6774000000.0
2009-06-18 11:30:00,84.391,84.568,84.365,84.566,6774000000.0
2009-06-18 12:00:00,84.568,84.646,84.447,84.537,6774000000.0
2009-06-18 12:30:00,84.536,84.623,84.485,84.515,6774000000.0
2009-06-18 13:00:00,84.52,84.757,84.509,84.753,6774000000.0
2009-06-18 13:30:00,84.754,84.855,84.506,84.566,6774000000.0
2009-06-18 14:00:00,84.568,84.758,84.565,84.615,6774000000.0
2009-06-18 14:30:00,84.62,85.198,84.62,84.949,6774000000.0
2009-06-18 15:00:00,84.951,85.171,84.943,85.085,6774000000.0
2009-06-18 15:30:00,85.088,85.135,84.631,85.12,6774000000.0
2009-06-18 16:00:00,85.14,85.609,85.055,85.32,6774000000.0
2009-06-18 16:30:00,85.318,85.448,85.187,85.437,6774000000.0
2009-06-18 17:00:00,85.433,85.611,85.364,85.447,6774000000.0
2009-06-18 17:30:00,85.448,85.508,85.371,85.445,6774000000.0
2009-06-18 18:00:00,85.444,85.485,85.305,85.425,6774000000.0
2009-06-18 18:30:00,85.423,85.476,85.224,85.345,6774000000.0
2009-06-18 19:00:00,85.343,85.65,85.332,85.557,6774000000.0
2009-06-18 19:30:00,85.559,85.622,85.434,85.438,6774000000.0
2009-06-18 20:00:00,85.437,85.44,85.006,85.11,6774000000.0
2009-06-18 20:30:00,85.106,85.232,84.961,85.232,6774000000.0
2009-06-18 21:00:00,85.23,85.375,85.15,85.214,6774000000.0
2009-06-18 21:30:00,85.212,85.261,85.127,85.223,6774000000.0
2009-06-18 22:00:00,85.226,85.26,85.154,85.201,6774000000.0
2009-06-18 22:30:00,85.209,85.246,85.159,85.213,6774000000.0
2009-06-18 23:00:00,85.211,85.276,85.157,85.257,6322400000.0
2009-06-18 23:30:00,85.259,85.28,85.197,85.252,4967600000.0
2009-06-19 00:00:00,85.258,85.278,85.184,85.235,5419200000.0
2009-06-19 00:30:00,85.227,85.328,85.191,85.314,5870800000.0
2009-06-19 01:00:00,85.307,85.354,85.271,85.296,6774000000.0
2009-06-19 01:30:00,85.294,85.34,85.252,85.34,6548200000.0
2009-06-19 02:00:00,85.343,85.377,85.176,85.289,6774000000.0
2009-06-19 02:30:00,85.293,85.383,85.277,85.3,6774000000.0
2009-06-19 03:00:00,85.302,85.361,85.274,85.336,6774000000.0
2009-06-19 03:30:00,85.334,85.384,85.232,85.232,6774000000.0
2009-06-19 04:00:00,85.228,85.324,85.139,85.18,6774000000.0
2009-06-19 04:30:00,85.177,85.334,85.151,85.264,6774000000.0
2009-06-19 05:00:00,85.261,85.363,85.252,85.275,6774000000.0
2009-06-19 05:30:00,85.271,85.382,85.265,85.309,6774000000.0
2009-06-19 06:00:00,85.306,85.389,85.306,85.35,6096600000.0
2009-06-19 06:30:00,85.345,85.437,85.342,85.389,6096600000.0
2009-06-19 07:00:00,85.37,85.513,85.287,85.466,6774000000.0
2009-06-19 07:30:00,85.444,85.513,85.378,85.383,6322400000.0
2009-06-19 08:00:00,85.375,85.575,85.325,85.53,6774000000.0
2009-06-19 08:30:00,85.528,85.665,85.525,85.658,6774000000.0
2009-06-19 09:00:00,85.673,85.725,85.515,85.6,6774000000.0
2009-06-19 09:30:00,85.59,85.702,85.583,85.605,6774000000.0
2009-06-19 10:00:00,85.603,85.705,85.545,85.695,6774000000.0
2009-06-19 10:30:00,85.7,85.904,85.695,85.855,6774000000.0
2009-06-19 11:00:00,85.86,86.032,85.855,86.02,6548200000.0
2009-06-19 11:30:00,86.005,86.025,85.945,85.958,6774000000.0
2009-06-19 12:00:00,85.963,86.01,85.83,85.963,6774000000.0
2009-06-19 12:30:00,85.962,86.026,85.887,85.918,6774000000.0
2009-06-19 13:00:00,85.917,85.986,85.847,85.915,6774000000.0
2009-06-19 13:30:00,85.911,85.963,85.787,85.856,6774000000.0
2009-06-19 14:00:00,85.86,85.958,85.743,85.92,6774000000.0
2009-06-19 14:30:00,85.918,85.921,85.567,85.593,6774000000.0
2009-06-19 15:00:00,85.595,85.766,85.492,85.555,6774000000.0
2009-06-19 15:30:00,85.556,85.637,85.309,85.317,6774000000.0
2009-06-19 16:00:00,85.311,85.415,85.105,85.17,7716800000.0
2009-06-19 16:30:00,85.17,85.33,85.165,85.315,6671600000.0
2009-06-19 17:00:00,85.325,85.34,84.895,84.92,7526400000.0
2009-06-19 17:30:00,84.91,85.21,84.87,85.17,11579400000.0
2009-06-19 18:00:00,85.17,85.21,84.875,84.92,6429800000.0
2009-06-19 18:30:00,84.93,84.935,84.78,84.78,4955400000.0
2009-06-19 19:00:00,84.785,84.94,84.76,84.805,5286600000.0
2009-06-19 19:30:00,84.82,85.01,84.805,84.94,4562600000.0
2009-06-19 20:00:00,84.95,84.96,84.62,84.68,3811600000.0
2009-06-19 20:30:00,84.68,84.845,84.65,84.8,4297400000.0
2009-06-19 21:00:00,84.8,84.88,84.76,84.88,2575400000.0
2009-06-19 21:30:00,84.88,84.91,84.73,84.73,2926800000.0
2009-06-19 22:00:00,84.73,84.84,84.67,84.84,2542380000.0
2009-06-19 22:30:00,84.83,84.94,84.685,84.705,2097400000.0
2009-06-21 23:00:00,84.745,84.8,84.67,84.725,20800000.0
2009-06-21 23:30:00,84.715,84.725,84.605,84.7,58800000.0
2009-06-22 00:00:00,84.69,84.88,84.69,84.825,260400000.0
2009-06-22 00:30:00,84.81,84.85,84.7,84.75,372800000.0
2009-06-22 01:00:00,84.74,84.765,84.555,84.59,1936400000.0
2009-06-22 01:30:00,84.59,84.67,84.5,84.62,1600200000.0
2009-06-22 02:00:00,84.61,84.65,84.395,84.62,3376000000.0
2009-06-22 02:30:00,84.62,84.69,84.49,84.49,4503280000.0
2009-06-22 03:00:00,84.485,84.55,84.3,84.375,5491400000.0
2009-06-22 03:30:00,84.375,84.43,84.165,84.235,9191000000.0
2009-06-22 04:00:00,84.245,84.45,84.23,84.425,5611400000.0
2009-06-22 04:30:00,84.435,84.54,84.335,84.365,5022000000.0
2009-06-22 05:00:00,84.37,84.4,84.29,84.34,2926600000.0
2009-06-22 05:30:00,84.35,84.35,84.26,84.28,3493200000.0
2009-06-22 06:00:00,84.265,84.36,84.21,84.36,5076400000.0
2009-06-22 06:30:00,84.36,84.615,84.345,84.53,4716800000.0
2009-06-22 07:00:00,84.53,84.59,84.485,84.55,2996400000.0
2009-06-22 07:30:00,84.55,84.55,84.385,84.485,5317600000.0
2009-06-22 08:00:00,84.485,84.555,84.265,84.335,8403700000.0
2009-06-22 08:30:00,84.34,84.385,84.165,84.37,4891600000.0
2009-06-22 09:00:00,84.37,84.52,84.19,84.19,8121200000.0
2009-06-22 09:30:00,84.19,84.34,84.115,84.28,7084000000.0
2009-06-22 10:00:00,84.285,84.31,84.075,84.16,6703000000.0
2009-06-22 10:30:00,84.165,84.18,83.965,84.04,6729800000.0
2009-06-22 11:00:00,84.04,84.085,83.945,84.045,6846400000.0
2009-06-22 11:30:00,84.045,84.1,83.965,84.01,6277400000.0
2009-06-22 12:00:00,84.01,84.015,83.865,83.975,5275200000.0
2009-06-22 12:30:00,83.965,84.035,83.83,83.89,4747600000.0
2009-06-22 13:00:00,83.9,83.95,83.765,83.77,5966400000.0
2009-06-22 13:30:00,83.77,83.87,83.735,83.81,4755600000.0
2009-06-22 14:00:00,83.8,83.87,83.525,83.54,4714400000.0
2009-06-22 14:30:00,83.535,83.57,83.285,83.34,9428999996.0
2009-06-22 15:00:00,83.34,83.44,83.285,83.435,5526600000.0
2009-06-22 15:30:00,83.43,83.44,82.995,83.005,10883700000.0
2009-06-22 16:00:00,83.01,83.3,82.99,83.265,11663000000.0
2009-06-22 16:30:00,83.26,83.26,82.99,83.14,10560200000.0
2009-06-22 17:00:00,83.145,83.2,83.025,83.045,7435600000.0
2009-06-22 17:30:00,83.045,83.09,82.905,83.045,6229200000.0
2009-06-22 18:00:00,83.05,83.29,83.035,83.22,4322800000.0
2009-06-22 18:30:00,83.22,83.29,83.155,83.19,5494200000.0
2009-06-22 19:00:00,83.19,83.21,83.055,83.115,4298200000.0
2009-06-22 19:30:00,83.115,83.205,83.09,83.165,5782800000.0
2009-06-22 20:00:00,83.165,83.315,83.16,83.29,5263200000.0
2009-06-22 20:30:00,83.285,83.3,83.18,83.24,5104400000.0
2009-06-22 21:00:00,83.24,83.36,83.21,83.23,4257600000.0
2009-06-22 21:30:00,83.23,83.32,83.185,83.19,5791200000.0
2009-06-22 22:00:00,83.195,83.21,83.085,83.09,3347800000.0
2009-06-22 22:30:00,83.1,83.11,82.985,83.0,942600000.0
2009-06-22 23:00:00,82.967,83.115,82.955,83.06,297400000.0
2009-06-22 23:30:00,83.05,83.185,83.05,83.16,585400000.0
2009-06-23 00:00:00,83.15,83.19,83.09,83.11,450200000.0
2009-06-23 00:30:00,83.1,83.18,83.07,83.17,609000000.0
2009-06-23 01:00:00,83.17,83.17,82.875,82.9,3584400000.0
2009-06-23 01:30:00,82.91,82.91,82.485,82.62,6443000000.0
2009-06-23 02:00:00,82.615,82.815,82.59,82.66,5048200000.0
2009-06-23 02:30:00,82.665,82.68,82.53,82.53,7353800000.0
2009-06-23 03:00:00,82.53,82.605,82.46,82.595,10465600000.0
2009-06-23 03:30:00,82.6,82.685,82.54,82.63,5053800000.0
2009-06-23 04:00:00,82.625,82.67,82.35,82.39,7187200000.0
2009-06-23 04:30:00,82.39,82.44,82.31,82.41,7999200000.0
2009-06-23 05:00:00,82.4,82.495,82.305,82.475,5439400000.0
2009-06-23 05:30:00,82.475,82.65,82.475,82.555,8406200000.0
2009-06-23 06:00:00,82.565,82.595,82.465,82.53,5117800000.0
2009-06-23 06:30:00,82.535,82.605,82.5,82.555,5534600000.0
2009-06-23 07:00:00,82.55,82.56,82.41,82.475,6048000000.0
2009-06-23 07:30:00,82.475,82.48,82.285,82.29,6905200000.0
2009-06-23 08:00:00,82.29,82.295,82.08,82.175,7637200000.0
2009-06-23 08:30:00,82.18,82.53,82.155,82.48,6768000000.0
2009-06-23 09:00:00,82.48,82.725,82.45,82.63,7650000000.0
2009-06-23 09:30:00,82.62,82.705,82.475,82.49,6935800000.0
2009-06-23 10:00:00,82.495,82.555,82.185,82.19,10485400000.0
2009-06-23 10:30:00,82.19,82.475,82.185,82.45,8344600000.0
2009-06-23 11:00:00,82.45,82.69,82.43,82.64,9590000000.0
2009-06-23 11:30:00,82.64,82.68,82.515,82.545,5622000001.0
2009-06-23 12:00:00,82.54,82.81,82.5,82.72,8660600002.0
2009-06-23 12:30:00,82.725,83.06,82.685,82.885,9724200002.0
2009-06-23 13:00:00,82.885,82.91,82.695,82.835,8118400000.0
2009-06-23 13:30:00,82.84,82.94,82.75,82.87,6499400000.0
2009-06-23 14:00:00,82.865,83.195,82.805,83.105,7010200000.0
2009-06-23 14:30:00,83.11,83.525,83.06,83.36,12043700000.0
2009-06-23 15:00:00,83.355,83.48,83.115,83.225,10881699998.0
2009-06-23 15:30:00,83.215,83.425,83.125,83.31,10901600000.0
2009-06-23 16:00:00,83.305,83.375,82.74,82.74,11614300001.0
2009-06-23 16:30:00,82.74,82.78,82.37,82.51,10650599998.0
2009-06-23 17:00:00,82.52,82.525,82.18,82.33,7577400000.0
2009-06-23 17:30:00,82.33,82.575,82.315,82.455,6121000001.0
2009-06-23 18:00:00,82.455,82.665,82.42,82.46,7915600000.0
2009-06-23 18:30:00,82.455,82.585,82.35,82.55,8232090000.0
2009-06-23 19:00:00,82.55,82.885,82.495,82.73,6552000000.0
2009-06-23 19:30:00,82.725,82.8,82.54,82.58,5212800001.0
2009-06-23 20:00:00,82.57,82.835,82.525,82.73,6091400000.0
2009-06-23 20:30:00,82.72,82.835,82.695,82.705,6227800000.0
2009-06-23 21:00:00,82.71,82.855,82.67,82.84,3504200000.0
2009-06-23 21:30:00,82.84,82.91,82.76,82.825,4540200000.0
2009-06-23 22:00:00,82.83,82.85,82.69,82.845,1298800000.0
2009-06-23 22:30:00,82.845,82.845,82.745,82.81,737990000.0
2009-06-23 23:00:00,82.784,82.825,82.715,82.72,673800000.0
2009-06-23 23:30:00,82.73,82.825,82.7,82.78,435400000.0
2009-06-24 00:00:00,82.76,82.79,82.63,82.66,226600000.0
2009-06-24 00:30:00,82.65,82.685,82.565,82.63,465000000.0
2009-06-24 01:00:00,82.63,82.685,82.6,82.6,1809200000.0
2009-06-24 01:30:00,82.6,82.895,82.59,82.88,2597400000.0
2009-06-24 02:00:00,82.88,83.125,82.835,83.04,5188200000.0
2009-06-24 02:30:00,83.04,83.17,82.99,83.07,6176000000.0
2009-06-24 03:00:00,83.07,83.095,82.84,82.87,5456200000.0
2009-06-24 03:30:00,82.86,83.0,82.815,82.965,5022200000.0
2009-06-24 04:00:00,82.975,83.07,82.935,83.07,3668800000.0
2009-06-24 04:30:00,83.065,83.095,82.995,83.045,2871600000.0
2009-06-24 05:00:00,83.04,83.23,83.035,83.2,3897600000.0
2009-06-24 05:30:00,83.195,83.3,83.185,83.275,4605200000.0
2009-06-24 06:00:00,83.285,83.295,83.21,83.295,6874400000.0
2009-06-24 06:30:00,83.295,83.36,83.265,83.345,6539600000.0
2009-06-24 07:00:00,83.35,83.405,83.305,83.34,5812800000.0
2009-06-24 07:30:00,83.345,83.38,83.165,83.2,7738800000.0
2009-06-24 08:00:00,83.205,83.335,83.0,83.29,8730000001.0
2009-06-24 08:30:00,83.295,83.46,83.225,83.45,8388000000.0
2009-06-24 09:00:00,83.445,83.445,83.09,83.225,6473500001.0
2009-06-24 09:30:00,83.235,83.32,83.165,83.295,7161400000.0
2009-06-24 10:00:00,83.3,83.47,83.165,83.34,6105500001.0
2009-06-24 10:30:00,83.325,83.35,82.89,83.01,8133200001.0
2009-06-24 11:00:00,83.015,83.21,82.905,83.14,8998800008.0
2009-06-24 11:30:00,83.135,83.22,83.055,83.195,8765200006.0
2009-06-24 12:00:00,83.2,83.245,83.025,83.24,5993000001.0
2009-06-24 12:30:00,83.24,83.26,83.025,83.09,5462800000.0
2009-06-24 13:00:00,83.09,83.225,83.045,83.075,4676900003.0
2009-06-24 13:30:00,83.075,83.235,82.845,83.13,5900400000.0
2009-06-24 14:00:00,83.125,83.195,83.0,83.045,6480600000.0
2009-06-24 14:30:00,83.05,83.5,83.045,83.325,8970600001.0
2009-06-24 15:00:00,83.33,83.425,83.215,83.36,8970400000.0
2009-06-24 15:30:00,83.36,83.5,83.155,83.245,8912600000.0
2009-06-24 16:00:00,83.235,83.39,83.15,83.25,9734800000.0
2009-06-24 16:30:00,83.26,83.395,83.19,83.205,8091999999.0
2009-06-24 17:00:00,83.205,83.395,83.205,83.33,7064199999.0
2009-06-24 17:30:00,83.335,83.36,83.14,83.2,4767400000.0
2009-06-24 18:00:00,83.205,83.4,83.16,83.265,7271000000.0
2009-06-24 18:30:00,83.265,83.275,83.04,83.15,7038599999.0
2009-06-24 19:00:00,83.15,83.18,83.09,83.11,6846600000.0
2009-06-24 19:30:00,83.095,83.13,82.995,83.1,5037199999.0
2009-06-24 20:00:00,83.1,83.495,82.92,83.165,12238900001.0
2009-06-24 20:30:00,83.15,83.21,82.785,83.11,14280799999.0
2009-06-24 21:00:00,83.11,83.21,82.77,82.975,6299400000.0
2009-06-24 21:30:00,82.97,83.025,82.73,82.875,10567400000.0
2009-06-24 22:00:00,82.875,82.885,82.665,82.67,1586800000.0
2009-06-24 22:30:00,82.67,82.7,82.54,82.595,1974400000.0
2009-06-24 23:00:00,82.599,82.83,82.515,82.805,1195200000.0
2009-06-24 23:30:00,82.81,82.85,82.73,82.84,1006000000.0
2009-06-25 00:00:00,82.845,82.85,82.77,82.8,379800000.0
2009-06-25 00:30:00,82.777,82.96,82.777,82.95,691200000.0
2009-06-25 01:00:00,82.96,82.965,82.813,82.865,1534800000.0
2009-06-25 01:30:00,82.865,82.87,82.745,82.815,3623200000.0
2009-06-25 02:00:00,82.825,83.025,82.78,82.97,7379600000.0
2009-06-25 02:30:00,82.97,83.195,82.94,83.14,10022200000.0
2009-06-25 03:00:00,83.14,83.175,83.04,83.06,9616600000.0
2009-06-25 03:30:00,83.06,83.36,83.05,83.33,9452800000.0
2009-06-25 04:00:00,83.33,83.33,83.185,83.195,6841800000.0
2009-06-25 04:30:00,83.2,83.24,83.035,83.115,8144800000.0
2009-06-25 05:00:00,83.12,83.245,83.085,83.195,6946000000.0
2009-06-25 05:30:00,83.205,83.245,83.17,83.245,6576400000.0
2009-06-25 06:00:00,83.245,83.39,83.23,83.36,6272800000.0
2009-06-25 06:30:00,83.365,83.465,83.335,83.425,6311200000.0
2009-06-25 07:00:00,83.43,83.535,83.42,83.47,6472200000.0
2009-06-25 07:30:00,83.47,83.47,83.216,83.315,5422000000.0
2009-06-25 08:00:00,83.315,83.49,83.27,83.365,10314599999.0
2009-06-25 08:30:00,83.365,83.7,83.355,83.56,10992800001.0
2009-06-25 09:00:00,83.565,83.58,83.355,83.41,9759600000.0
2009-06-25 09:30:00,83.41,83.48,83.28,83.435,11114200001.0
2009-06-25 10:00:00,83.425,83.64,83.39,83.53,6058890001.0
2009-06-25 10:30:00,83.54,83.65,83.385,83.405,5191400001.0
2009-06-25 11:00:00,83.405,83.53,83.25,83.25,4562800001.0
2009-06-25 11:30:00,83.25,83.42,83.195,83.26,5510000000.0
2009-06-25 12:00:00,83.255,83.3,83.1,83.11,5866200000.0
2009-06-25 12:30:00,83.12,83.17,82.91,82.95,7615000000.0
2009-06-25 13:00:00,82.95,83.04,82.845,83.005,9108000001.0
2009-06-25 13:30:00,83.005,83.075,82.91,82.91,8702200000.0
2009-06-25 14:00:00,82.91,83.155,82.875,83.15,12922599999.0
2009-06-25 14:30:00,83.115,83.115,82.565,82.71,21195400014.0
2009-06-25 15:00:00,82.715,83.03,82.645,83.015,14210600002.0
2009-06-25 15:30:00,83.015,83.13,82.795,83.071,16144090000.0
2009-06-25 16:00:00,83.068,83.09,82.88,83.055,15174300000.0
2009-06-25 16:30:00,83.065,83.065,82.795,82.88,16360700000.0
2009-06-25 17:00:00,82.875,82.97,82.73,82.97,15822100001.0
2009-06-25 17:30:00,82.97,83.14,82.935,83.1,12665300000.0
2009-06-25 18:00:00,83.1,83.115,82.985,83.075,9732000000.0
2009-06-25 18:30:00,83.07,83.095,82.904,82.905,5045200000.0
2009-06-25 19:00:00,82.91,82.994,82.813,82.899,3438000000.0
2009-06-25 19:30:00,82.904,82.934,82.665,82.72,3438000000.0
2009-06-25 20:00:00,82.715,82.818,82.668,82.738,3438000000.0
2009-06-25 20:30:00,82.74,82.875,82.663,82.786,3438000000.0
2009-06-25 21:00:00,82.783,82.933,82.77,82.928,3438000000.0
2009-06-25 21:30:00,82.923,82.923,82.773,82.875,3323400000.0
2009-06-25 22:00:00,82.863,82.95,82.849,82.95,3438000000.0
2009-06-25 22:30:00,82.947,83.083,82.933,83.068,3438000000.0
2009-06-25 23:00:00,83.06,83.079,83.0,83.043,2979600000.0
2009-06-25 23:30:00,83.03,83.1,82.996,83.064,2062800000.0
2009-06-26 00:00:00,83.067,83.107,83.024,83.066,3438000000.0
2009-06-26 00:30:00,83.064,83.07,82.98,83.017,3438000000.0
2009-06-26 01:00:00,83.009,83.009,82.873,83.002,3438000000.0
2009-06-26 01:30:00,82.865,83.017,82.865,82.949,3438000000.0
2009-06-26 02:00:00,82.946,83.031,82.923,82.957,3438000000.0
2009-06-26 02:30:00,82.958,83.042,82.942,82.984,3438000000.0
2009-06-26 03:00:00,82.985,83.156,82.96,83.135,3438000000.0
2009-06-26 03:30:00,83.136,83.169,83.087,83.137,3438000000.0
2009-06-26 04:00:00,83.136,83.284,83.126,83.238,3438000000.0
2009-06-26 04:30:00,83.236,83.247,83.166,83.178,3438000000.0
2009-06-26 05:00:00,83.179,83.234,83.161,83.19,3438000000.0
2009-06-26 05:30:00,83.189,83.235,83.168,83.231,3438000000.0
2009-06-26 06:00:00,83.243,83.267,83.215,83.248,3438000000.0
2009-06-26 06:30:00,83.252,83.261,83.137,83.256,3438000000.0
2009-06-26 07:00:00,83.255,83.262,83.098,83.131,3438000000.0
2009-06-26 07:30:00,83.132,83.207,83.084,83.133,3438000000.0
2009-06-26 08:00:00,83.134,83.327,83.11,83.285,3438000000.0
2009-06-26 08:30:00,83.286,83.452,83.282,83.372,3438000000.0
2009-06-26 09:00:00,83.375,83.483,83.347,83.419,3438000000.0
2009-06-26 09:30:00,83.42,83.453,83.296,83.31,3438000000.0
2009-06-26 10:00:00,83.305,83.45,83.215,83.28,7809000001.0
2009-06-26 10:30:00,83.28,83.5,83.215,83.475,9709600000.0
2009-06-26 11:00:00,83.48,83.545,83.37,83.405,6409400002.0
2009-06-26 11:30:00,83.395,83.52,83.38,83.5,9878400002.0
2009-06-26 12:00:00,83.5,83.52,83.365,83.4,7691190001.0
2009-06-26 12:30:00,83.395,83.425,83.015,83.07,8670400003.0
2009-06-26 13:00:00,83.065,83.24,83.045,83.18,6784200000.0
2009-06-26 13:30:00,83.18,83.205,82.975,83.13,6130600000.0
2009-06-26 14:00:00,83.13,83.225,82.985,83.175,11068800000.0
2009-06-26 14:30:00,83.175,83.32,82.675,82.765,15535200000.0
2009-06-26 15:00:00,82.77,82.79,82.505,82.77,13568000000.0
2009-06-26 15:30:00,82.77,82.92,82.55,82.57,16293500000.0
2009-06-26 16:00:00,82.565,82.7,82.48,82.61,17262790000.0
2009-06-26 16:30:00,82.615,82.93,82.38,82.865,16015100000.0
2009-06-26 17:00:00,82.865,82.875,82.575,82.605,12959600000.0
2009-06-26 17:30:00,82.61,82.68,82.435,82.565,11087600000.0
2009-06-26 18:00:00,82.575,82.6,82.455,82.48,8208000000.0
2009-06-26 18:30:00,82.48,82.8,82.48,82.675,9463000001.0
2009-06-26 19:00:00,82.675,82.86,82.66,82.805,6998000000.0
2009-06-26 19:30:00,82.815,82.825,82.48,82.555,10145000002.0
2009-06-26 20:00:00,82.555,82.695,82.535,82.59,6776600000.0
2009-06-26 20:30:00,82.59,82.63,82.535,82.575,6654800000.0
2009-06-26 21:00:00,82.575,82.58,82.485,82.535,6654600000.0
2009-06-26 21:30:00,82.535,82.575,82.445,82.46,6195200000.0
2009-06-26 22:00:00,82.46,82.595,82.43,82.58,2075800000.0
2009-06-26 22:30:00,82.58,82.595,82.5,82.555,1195800000.0
2009-06-28 23:00:00,82.585,82.585,82.435,82.585,85800000.0
2009-06-28 23:30:00,82.525,82.625,82.49,82.625,113800000.0
2009-06-29 00:00:00,82.63,82.63,82.545,82.58,136400000.0
2009-06-29 00:30:00,82.585,82.665,82.535,82.625,205200000.0
2009-06-29 01:00:00,82.62,82.625,82.535,82.59,2839200000.0
2009-06-29 01:30:00,82.595,82.625,82.49,82.495,4547400000.0
2009-06-29 02:00:00,82.495,82.57,82.435,82.515,5562200000.0
2009-06-29 02:30:00,82.5,82.595,82.5,82.56,5413200000.0
2009-06-29 03:00:00,82.55,82.61,82.45,82.54,5725200000.0
2009-06-29 03:30:00,82.54,82.56,82.475,82.485,4638000000.0
2009-06-29 04:00:00,82.515,82.545,82.47,82.5,4110800000.0
2009-06-29 04:30:00,82.51,82.605,82.455,82.6,5225200000.0
2009-06-29 05:00:00,82.6,82.645,82.565,82.605,3865000000.0
2009-06-29 05:30:00,82.605,82.68,82.565,82.57,2401600000.0
2009-06-29 06:00:00,82.565,82.71,82.545,82.63,2943800000.0
2009-06-29 06:30:00,82.61,82.63,82.535,82.625,3189000000.0
2009-06-29 07:00:00,82.62,82.62,82.435,82.44,3778200000.0
2009-06-29 07:30:00,82.44,82.515,82.415,82.505,1340000000.0
2009-06-29 08:00:00,82.51,82.53,82.245,82.38,5624200001.0
2009-06-29 08:30:00,82.37,82.57,82.305,82.54,6245600003.0
2009-06-29 09:00:00,82.55,82.68,82.465,82.61,6163000000.0
2009-06-29 09:30:00,82.61,82.7,82.575,82.675,5998000001.0
2009-06-29 10:00:00,82.675,82.755,82.54,82.6,6485200001.0
2009-06-29 10:30:00,82.59,82.6,82.46,82.565,4190400001.0
2009-06-29 11:00:00,82.57,82.695,82.5,82.555,5547200005.0
2009-06-29 11:30:00,82.55,82.625,82.51,82.56,4851000000.0
2009-06-29 12:00:00,82.55,82.82,82.55,82.775,5183000002.0
2009-06-29 12:30:00,82.78,82.79,82.645,82.755,3702200000.0
2009-06-29 13:00:00,82.76,82.84,82.695,82.79,5169600001.0
2009-06-29 13:30:00,82.79,82.8,82.665,82.705,7212400000.0
2009-06-29 14:00:00,82.7,82.81,82.49,82.78,12096600001.0
2009-06-29 14:30:00,82.775,82.875,82.675,82.765,10631000003.0
2009-06-29 15:00:00,82.77,82.79,82.615,82.66,12096000001.0
2009-06-29 15:30:00,82.66,82.67,82.365,82.4,14430000002.0
2009-06-29 16:00:00,82.4,82.525,82.295,82.525,12128400000.0
2009-06-29 16:30:00,82.54,82.675,82.415,82.675,14223400000.0
2009-06-29 17:00:00,82.675,82.855,82.645,82.76,15220500002.0
2009-06-29 17:30:00,82.755,82.8,82.605,82.74,11063600000.0
2009-06-29 18:00:00,82.735,83.03,82.695,82.985,10205800000.0
2009-06-29 18:30:00,82.98,83.05,82.865,82.865,7947200001.0
2009-06-29 19:00:00,82.87,83.165,82.84,82.975,9874800005.0
2009-06-29 19:30:00,82.97,83.12,82.95,83.06,8339400003.0
2009-06-29 20:00:00,83.06,83.105,82.955,83.045,7627000001.0
2009-06-29 20:30:00,83.05,83.17,82.98,83.0,6119000000.0
2009-06-29 21:00:00,83.0,83.07,82.96,83.03,4336000000.0
2009-06-29 21:30:00,83.03,83.06,82.975,82.99,3850899995.0
2009-06-29 22:00:00,82.99,83.045,82.966,83.0,1717200000.0
2009-06-29 22:30:00,83.005,83.075,82.995,83.06,1496799999.0
2009-06-29 23:00:00,83.034,83.07,82.986,83.07,248800000.0
2009-06-29 23:30:00,83.07,83.11,83.01,83.04,585200000.0
2009-06-30 00:00:00,83.045,83.05,82.985,83.0,237800000.0
2009-06-30 00:30:00,82.971,83.11,82.971,83.07,414400000.0
2009-06-30 01:00:00,83.06,83.29,83.04,83.245,3824000000.0
2009-06-30 01:30:00,83.245,83.26,83.15,83.17,2349800000.0
2009-06-30 02:00:00,83.16,83.32,83.15,83.22,4519200000.0
2009-06-30 02:30:00,83.22,83.23,82.985,83.03,5070000000.0
2009-06-30 03:00:00,83.03,83.125,82.93,83.015,7346400000.0
2009-06-30 03:30:00,83.015,83.065,82.955,83.035,6416000000.0
2009-06-30 04:00:00,83.04,83.045,82.94,82.985,3241600000.0
2009-06-30 04:30:00,82.99,83.065,82.985,83.06,2709600000.0
2009-06-30 05:00:00,83.065,83.11,82.99,83.02,3094200000.0
2009-06-30 05:30:00,83.02,83.04,82.965,82.98,2958200000.0
2009-06-30 06:00:00,82.98,82.985,82.785,82.815,4353000000.0
2009-06-30 06:30:00,82.815,82.84,82.675,82.77,5597200000.0
2009-06-30 07:00:00,82.77,82.845,82.71,82.81,3995800000.0
2009-06-30 07:30:00,82.8,82.93,82.79,82.91,4268000000.0
2009-06-30 08:00:00,82.9,83.06,82.82,83.05,5771400000.0
2009-06-30 08:30:00,83.05,83.06,82.595,82.78,8868000005.0
2009-06-30 09:00:00,82.785,82.92,82.605,82.73,7973800001.0
2009-06-30 09:30:00,82.73,82.86,82.695,82.8,4549800001.0
2009-06-30 10:00:00,82.81,82.88,82.74,82.79,5391400002.0
2009-06-30 10:30:00,82.79,82.83,82.62,82.75,6292700000.0
2009-06-30 11:00:00,82.745,82.98,82.72,82.95,7244800000.0
2009-06-30 11:30:00,82.96,83.215,82.91,83.075,7858000001.0
2009-06-30 12:00:00,83.08,83.235,83.075,83.13,4462800000.0
2009-06-30 12:30:00,83.12,83.19,83.06,83.17,4867400000.0
2009-06-30 13:00:00,83.17,83.235,83.08,83.13,3980200000.0
2009-06-30 13:30:00,83.125,83.225,83.095,83.15,7848400000.0
2009-06-30 14:00:00,83.15,83.315,83.14,83.15,11148000000.0
2009-06-30 14:30:00,83.145,83.355,83.12,83.25,13379800002.0
2009-06-30 15:00:00,83.245,83.365,83.185,83.265,17236799999.0
2009-06-30 15:30:00,83.265,83.38,83.225,83.235,14272399998.0
2009-06-30 16:00:00,83.245,83.245,82.77,82.97,19998290002.0
2009-06-30 16:30:00,82.97,83.095,82.74,83.07,17271800003.0
2009-06-30 17:00:00,83.065,83.09,82.795,82.81,15645400005.0
2009-06-30 17:30:00,82.8,82.935,82.74,82.93,12057200001.0
2009-06-30 18:00:00,82.93,83.035,82.89,83.03,9572400001.0
2009-06-30 18:30:00,83.035,83.16,82.91,82.94,9295000000.0
2009-06-30 19:00:00,82.935,82.98,82.825,82.83,8166600000.0
2009-06-30 19:30:00,82.83,82.92,82.8,82.855,5622800000.0
2009-06-30 20:00:00,82.855,83.04,82.825,83.02,8393800000.0
2009-06-30 20:30:00,83.01,83.06,82.91,82.915,8381400000.0
2009-06-30 21:00:00,82.91,82.93,82.82,82.86,5602199999.0
2009-06-30 21:30:00,82.86,82.93,82.775,82.785,5450799999.0
2009-06-30 22:00:00,82.79,82.89,82.76,82.8,2753199999.0
2009-06-30 22:30:00,82.8,82.895,82.785,82.875,1016000000.0
2009-06-30 23:00:00,82.859,82.915,82.805,82.83,727200000.0
2009-06-30 23:30:00,82.825,82.87,82.803,82.84,259800000.0
2009-07-01 00:00:00,82.84,82.88,82.77,82.85,597000000.0
2009-07-01 00:30:00,82.85,82.89,82.824,82.86,209800000.0
2009-07-01 01:00:00,82.86,82.93,82.82,82.84,1303000000.0
2009-07-01 01:30:00,82.84,82.935,82.77,82.79,2535800000.0
2009-07-01 02:00:00,82.795,82.98,82.75,82.83,8656600000.0
2009-07-01 02:30:00,82.83,82.96,82.81,82.905,5557800000.0
2009-07-01 03:00:00,82.91,83.16,82.875,83.13,8630600000.0
2009-07-01 03:30:00,83.14,83.265,83.055,83.16,6848000000.0
2009-07-01 04:00:00,83.16,83.24,83.14,83.195,3757000000.0
2009-07-01 04:30:00,83.2,83.29,83.165,83.28,2840800000.0
2009-07-01 05:00:00,83.28,83.375,83.24,83.28,2726600000.0
2009-07-01 05:30:00,83.28,83.375,83.265,83.29,2855200000.0
2009-07-01 06:00:00,83.29,83.33,83.255,83.3,3444800000.0
2009-07-01 06:30:00,83.3,83.375,83.25,83.37,3653800000.0
2009-07-01 07:00:00,83.37,83.375,83.195,83.21,5074000000.0
2009-07-01 07:30:00,83.21,83.275,83.075,83.18,7468200000.0
2009-07-01 08:00:00,83.18,83.25,83.115,83.25,5585300000.0
2009-07-01 08:30:00,83.25,83.46,83.22,83.43,6334600000.0
2009-07-01 09:00:00,83.43,83.59,83.34,83.5,7293200000.0
2009-07-01 09:30:00,83.505,83.62,83.46,83.57,6597200001.0
2009-07-01 10:00:00,83.575,83.6,83.44,83.47,5296400000.0
2009-07-01 10:30:00,83.47,83.61,83.43,83.54,5114400000.0
2009-07-01 11:00:00,83.54,83.61,83.465,83.59,3710000000.0
2009-07-01 11:30:00,83.59,83.74,83.56,83.66,4257400000.0
2009-07-01 12:00:00,83.66,83.795,83.66,83.79,2294200000.0
2009-07-01 12:30:00,83.785,83.83,83.655,83.69,3298700000.0
2009-07-01 13:00:00,83.68,83.81,83.67,83.72,5289000001.0
2009-07-01 13:30:00,83.715,83.965,83.71,83.885,6915800001.0
2009-07-01 14:00:00,83.885,84.155,83.835,84.115,13293600000.0
2009-07-01 14:30:00,84.1,84.29,83.95,84.24,14286800006.0
2009-07-01 15:00:00,84.235,84.27,84.075,84.175,13939000002.0
2009-07-01 15:30:00,84.17,84.25,84.04,84.105,14348600001.0
2009-07-01 16:00:00,84.115,84.445,84.025,84.41,14198400002.0
2009-07-01 16:30:00,84.415,84.42,84.14,84.195,11601999999.0
2009-07-01 17:00:00,84.195,84.21,84.055,84.095,8687600000.0
2009-07-01 17:30:00,84.095,84.215,84.045,84.215,10700490000.0
2009-07-01 18:00:00,84.21,84.25,84.05,84.1,11784000000.0
2009-07-01 18:30:00,84.105,84.16,84.015,84.02,5157800000.0
2009-07-01 19:00:00,84.015,84.09,83.985,84.04,4067800000.0
2009-07-01 19:30:00,84.045,84.12,83.945,84.11,4965800000.0
2009-07-01 20:00:00,84.11,84.115,83.925,84.025,5799600000.0
2009-07-01 20:30:00,84.02,84.055,83.93,84.01,3101800000.0
2009-07-01 21:00:00,84.01,84.1,83.965,84.02,5596200002.0
2009-07-01 21:30:00,84.01,84.11,84.01,84.065,2636400000.0
2009-07-01 22:00:00,84.065,84.08,84.017,84.07,807000000.0
2009-07-01 22:30:00,84.07,84.155,84.035,84.055,3478000000.0
2009-07-01 23:00:00,84.035,84.105,83.994,84.07,367400000.0
2009-07-01 23:30:00,84.07,84.115,84.01,84.05,1218400000.0
2009-07-02 00:00:00,84.05,84.075,83.98,84.025,806600000.0
2009-07-02 00:30:00,84.02,84.095,83.987,84.07,314200000.0
2009-07-02 01:00:00,84.09,84.11,83.93,83.95,1730400000.0
2009-07-02 01:30:00,83.96,84.005,83.93,84.0,2732800000.0
2009-07-02 02:00:00,84.0,84.005,83.87,83.92,5161000000.0
2009-07-02 02:30:00,83.92,84.015,83.9,83.99,6483800000.0
2009-07-02 03:00:00,84.0,84.03,83.92,84.02,3556600000.0
2009-07-02 03:30:00,84.02,84.075,83.965,84.07,2731600000.0
2009-07-02 04:00:00,84.07,84.18,84.05,84.105,3664800000.0
2009-07-02 04:30:00,84.11,84.17,84.055,84.07,3800400000.0
2009-07-02 05:00:00,84.08,84.11,84.055,84.06,1844800000.0
2009-07-02 05:30:00,84.105,84.15,84.04,84.06,2870000000.0
2009-07-02 06:00:00,84.07,84.08,84.02,84.03,2890000000.0
2009-07-02 06:30:00,84.02,84.095,84.01,84.05,1951600000.0
2009-07-02 07:00:00,84.04,84.115,84.03,84.09,3005800000.0
2009-07-02 07:30:00,84.09,84.135,84.0,84.0,3361600000.0
2009-07-02 08:00:00,84.0,84.145,83.97,84.12,3536000000.0
2009-07-02 08:30:00,84.12,84.26,84.09,84.245,4548600000.0
2009-07-02 09:00:00,84.245,84.29,84.125,84.27,6187600000.0
2009-07-02 09:30:00,84.27,84.28,83.935,83.95,7445400000.0
2009-07-02 10:00:00,83.96,84.115,83.94,84.04,4746400000.0
2009-07-02 10:30:00,84.04,84.1,83.925,83.95,5181400003.0
2009-07-02 11:00:00,83.95,84.065,83.93,84.04,5493200000.0
2009-07-02 11:30:00,84.05,84.08,83.93,83.94,5472600000.0
2009-07-02 12:00:00,83.94,83.995,83.82,83.89,5280800000.0
2009-07-02 12:30:00,83.89,83.94,83.76,83.83,5343200000.0
2009-07-02 13:00:00,83.825,83.91,83.78,83.9,3985400001.0
2009-07-02 13:30:00,83.895,83.92,83.75,83.865,4895000001.0
2009-07-02 14:00:00,83.87,84.045,83.755,83.995,12007399998.0
2009-07-02 14:30:00,83.995,83.995,83.225,83.45,15375500000.0
2009-07-02 15:00:00,83.435,83.44,83.05,83.26,16222000001.0
2009-07-02 15:30:00,83.26,83.26,82.99,83.2,14316600002.0
2009-07-02 16:00:00,83.205,83.28,82.835,82.85,13530089999.0
2009-07-02 16:30:00,82.85,82.88,82.585,82.635,12573800000.0
2009-07-02 17:00:00,82.645,82.815,82.615,82.69,9529800001.0
2009-07-02 17:30:00,82.69,82.73,82.495,82.655,10870300001.0
2009-07-02 18:00:00,82.66,82.69,82.57,82.585,6969000000.0
2009-07-02 18:30:00,82.6,82.675,82.56,82.67,5880800000.0
2009-07-02 19:00:00,82.67,82.69,82.57,82.615,5235200000.0
2009-07-02 19:30:00,82.615,82.66,82.46,82.535,9248600000.0
2009-07-02 20:00:00,82.535,82.605,82.45,82.465,7717200000.0
2009-07-02 20:30:00,82.465,82.55,82.405,82.48,6110400000.0
2009-07-02 21:00:00,82.48,82.56,82.415,82.455,6607200000.0
2009-07-02 21:30:00,82.455,82.515,82.435,82.505,2953200000.0
2009-07-02 22:00:00,82.5,82.595,82.49,82.54,1018400000.0
2009-07-02 22:30:00,82.54,82.57,82.445,82.465,638400000.0
2009-07-02 23:00:00,82.455,82.575,82.345,82.4,1178400000.0
2009-07-02 23:30:00,82.405,82.5,82.36,82.4,665800000.0
2009-07-03 00:00:00,82.4,82.49,82.375,82.44,825400000.0
2009-07-03 00:30:00,82.44,82.455,82.405,82.43,792600000.0
2009-07-03 01:00:00,82.435,82.515,82.405,82.46,1634200000.0
2009-07-03 01:30:00,82.47,82.515,82.35,82.385,3666400000.0
2009-07-03 02:00:00,82.39,82.415,82.285,82.35,3097000000.0
2009-07-03 02:30:00,82.355,82.465,82.355,82.44,3506000000.0
2009-07-03 03:00:00,82.44,82.48,82.34,82.42,5238400000.0
2009-07-03 03:30:00,82.42,82.7,82.385,82.685,5766600000.0
2009-07-03 04:00:00,82.685,82.79,82.66,82.67,4984400000.0
2009-07-03 04:30:00,82.68,82.72,82.665,82.695,2911600000.0
2009-07-03 05:00:00,82.705,82.78,82.705,82.78,3412800000.0
2009-07-03 05:30:00,82.785,82.785,82.65,82.66,2740200000.0
2009-07-03 06:00:00,82.66,82.725,82.635,82.71,1947000000.0
2009-07-03 06:30:00,82.71,82.78,82.68,82.78,3121400000.0
2009-07-03 07:00:00,82.78,82.78,82.716,82.75,1200600000.0
2009-07-03 07:30:00,82.75,82.81,82.73,82.8,2904200001.0
2009-07-03 08:00:00,82.805,83.03,82.785,82.945,3717000000.0
2009-07-03 08:30:00,82.95,83.05,82.865,83.02,4900800001.0
2009-07-03 09:00:00,83.01,83.03,82.685,82.82,5115200000.0
2009-07-03 09:30:00,82.82,82.93,82.715,82.78,5033000001.0
2009-07-03 10:00:00,82.78,82.8,82.585,82.735,6853600000.0
2009-07-03 10:30:00,82.74,82.93,82.73,82.85,6727200000.0
2009-07-03 11:00:00,82.85,82.9,82.77,82.9,7999000005.0
2009-07-03 11:30:00,82.9,82.905,82.74,82.77,3781599999.0
2009-07-03 12:00:00,82.77,82.86,82.735,82.81,6914000001.0
2009-07-03 12:30:00,82.81,82.84,82.74,82.83,6242800002.0
2009-07-03 13:00:00,82.83,82.89,82.76,82.8,3802600004.0
2009-07-03 13:30:00,82.805,82.94,82.75,82.91,6639400002.0
2009-07-03 14:00:00,82.91,82.97,82.83,82.875,4081400005.0
2009-07-03 14:30:00,82.875,82.89,82.8,82.84,2192600001.0
2009-07-03 15:00:00,82.85,82.85,82.74,82.82,3917800000.0
2009-07-03 15:30:00,82.82,82.95,82.81,82.88,3050400000.0
2009-07-03 16:00:00,82.89,82.93,82.85,82.86,3173800000.0
2009-07-03 16:30:00,82.86,82.88,82.8,82.835,1996800000.0
2009-07-03 17:00:00,82.82,82.86,82.63,82.63,3617400000.0
2009-07-03 17:30:00,82.63,82.725,82.475,82.545,3933800001.0
2009-07-03 18:00:00,82.55,82.685,82.52,82.58,4010800000.0
2009-07-03 18:30:00,82.575,82.64,82.545,82.59,2345800003.0
2009-07-03 19:00:00,82.59,82.6,82.535,82.575,1103400001.0
2009-07-03 19:30:00,82.58,82.65,82.57,82.63,522599999.0
2009-07-03 20:00:00,82.65,82.67,82.565,82.605,1012400000.0
2009-07-03 20:30:00,82.595,82.595,82.465,82.565,1696399995.0
2009-07-03 21:00:00,82.56,82.59,82.485,82.575,945400001.0
2009-07-03 21:30:00,82.585,82.675,82.57,82.66,1087400001.0
2009-07-03 22:00:00,82.663,82.795,82.595,82.685,1492800000.0
2009-07-03 22:30:00,82.685,82.705,82.6,82.66,629600000.0
2009-07-05 23:00:00,82.665,82.675,82.59,82.615,276000000.0
2009-07-05 23:30:00,82.625,82.645,82.4,82.635,474800000.0
2009-07-06 00:00:00,82.635,82.635,82.515,82.555,481600000.0
2009-07-06 00:30:00,82.565,82.585,82.435,82.505,877600000.0
2009-07-06 01:00:00,82.515,82.57,82.455,82.475,2903999999.0
2009-07-06 01:30:00,82.475,82.57,82.46,82.54,2763199997.0
2009-07-06 02:00:00,82.535,82.54,82.425,82.46,5527399991.0
2009-07-06 02:30:00,82.445,82.5,82.355,82.435,5376199989.0
2009-07-06 03:00:00,82.435,82.475,82.325,82.335,5247199998.0
2009-07-06 03:30:00,82.35,82.355,82.095,82.105,9538599994.0
2009-07-06 04:00:00,82.105,82.225,82.095,82.12,9275400008.0
2009-07-06 04:30:00,82.12,82.135,81.835,82.13,10792400000.0
2009-07-06 05:00:00,82.125,82.18,82.11,82.12,4149600005.0
2009-07-06 05:30:00,82.115,82.15,82.0,82.125,4347400013.0
2009-07-06 06:00:00,82.125,82.39,82.12,82.36,4560000006.0
2009-07-06 06:30:00,82.355,82.4,82.205,82.205,5763200016.0
2009-07-06 07:00:00,82.21,82.335,82.205,82.33,3734400011.0
2009-07-06 07:30:00,82.33,82.39,82.155,82.185,6657600017.0
2009-07-06 08:00:00,82.19,82.2,81.93,82.155,11325000026.0
2009-07-06 08:30:00,82.15,82.17,81.895,81.97,14003800015.0
2009-07-06 09:00:00,81.965,82.0,81.66,81.735,22443200026.0
2009-07-06 09:30:00,81.735,81.85,81.575,81.735,15961000014.0
2009-07-06 10:00:00,81.73,81.75,81.42,81.61,17392800033.0
2009-07-06 10:30:00,81.61,81.84,81.61,81.75,13697400013.0
2009-07-06 11:00:00,81.74,82.005,81.74,81.82,11776600034.0
2009-07-06 11:30:00,81.82,81.865,81.66,81.68,6744600014.0
2009-07-06 12:00:00,81.68,81.755,81.6,81.67,12102200053.0
2009-07-06 12:30:00,81.68,81.735,81.515,81.72,12092200036.0
2009-07-06 13:00:00,81.72,81.87,81.68,81.805,10663600059.0
2009-07-06 13:30:00,81.805,81.84,81.685,81.74,9867800027.0
2009-07-06 14:00:00,81.745,81.81,81.71,81.775,21192000022.0
2009-07-06 14:30:00,81.78,81.89,81.73,81.85,18013600008.0
2009-07-06 15:00:00,81.87,81.88,81.48,81.545,25901200003.0
2009-07-06 15:30:00,81.54,81.71,81.415,81.645,28668599914.0
2009-07-06 16:00:00,81.645,81.825,81.315,81.385,37313599977.0
2009-07-06 16:30:00,81.385,81.535,81.315,81.51,25249399985.0
2009-07-06 17:00:00,81.51,81.69,81.48,81.67,22872000076.0
2009-07-06 17:30:00,81.665,81.89,81.545,81.845,15562400032.0
2009-07-06 18:00:00,81.835,81.94,81.775,81.775,14301600017.0
2009-07-06 18:30:00,81.775,81.825,81.695,81.81,7614800007.0
2009-07-06 19:00:00,81.815,82.07,81.79,82.0,15416800012.0
2009-07-06 19:30:00,82.02,82.02,81.785,81.825,18326200027.0
2009-07-06 20:00:00,81.83,81.915,81.68,81.835,12624600010.0
2009-07-06 20:30:00,81.835,81.935,81.805,81.93,13658800008.0
2009-07-06 21:00:00,81.935,82.06,81.925,81.995,15393999924.0
2009-07-06 21:30:00,81.99,82.255,81.875,82.24,15916399921.0
2009-07-06 22:00:00,82.24,82.25,82.12,82.12,6680799988.0
2009-07-06 22:30:00,82.12,82.295,82.065,82.215,3200999994.0
2009-07-06 23:00:00,82.235,82.27,82.165,82.255,1294600000.0
2009-07-06 23:30:00,82.24,82.265,82.18,82.18,1168800000.0
2009-07-07 00:00:00,82.175,82.18,82.015,82.04,1488000000.0
2009-07-07 00:30:00,82.03,82.04,81.965,82.025,2564000000.0
2009-07-07 01:00:00,82.025,82.08,81.92,81.955,3040399996.0
2009-07-07 01:30:00,81.955,82.22,81.945,82.14,4910799988.0
2009-07-07 02:00:00,82.13,82.26,82.13,82.14,7060399997.0
2009-07-07 02:30:00,82.145,82.18,82.02,82.03,8235999963.0
2009-07-07 03:00:00,82.03,82.095,81.995,82.05,4971199993.0
2009-07-07 03:30:00,82.05,82.14,81.98,82.03,6848599975.0
2009-07-07 04:00:00,82.025,82.205,82.025,82.145,5012799999.0
2009-07-07 04:30:00,82.15,82.165,82.085,82.125,2965600000.0
2009-07-07 05:00:00,82.125,82.17,82.08,82.145,2629599999.0
2009-07-07 05:30:00,82.155,82.225,82.113,82.21,1773600000.0
2009-07-07 06:00:00,82.215,82.215,82.125,82.15,4460799995.0
2009-07-07 06:30:00,82.15,82.285,82.085,82.22,5441799994.0
2009-07-07 07:00:00,82.22,82.29,82.1,82.195,7755399977.0
2009-07-07 07:30:00,82.195,82.195,82.03,82.035,4792800000.0
2009-07-07 08:00:00,82.055,82.1,81.885,81.915,9772600006.0
2009-07-07 08:30:00,81.915,81.95,81.7,81.825,15753800034.0
2009-07-07 09:00:00,81.825,81.94,81.74,81.75,20052100044.0
2009-07-07 09:30:00,81.75,81.965,81.705,81.925,12546600060.0
2009-07-07 10:00:00,81.925,81.965,81.655,81.885,18304000049.0
2009-07-07 10:30:00,81.885,82.175,81.795,82.125,18723400086.0
2009-07-07 11:00:00,82.13,82.315,81.965,82.215,18141800074.0
2009-07-07 11:30:00,82.21,82.25,82.06,82.16,13827400040.0
2009-07-07 12:00:00,82.165,82.325,82.165,82.25,14742600050.0
2009-07-07 12:30:00,82.24,82.3,82.12,82.285,9562000023.0
2009-07-07 13:00:00,82.275,82.545,82.265,82.41,10797000014.0
2009-07-07 13:30:00,82.41,82.485,82.33,82.345,11774200008.0
2009-07-07 14:00:00,82.345,82.47,82.215,82.395,18212600030.0
2009-07-07 14:30:00,82.405,82.545,82.355,82.385,18383199986.0
2009-07-07 15:00:00,82.385,82.4,82.12,82.155,22203449989.0
2009-07-07 15:30:00,82.155,82.205,81.865,81.9,26219499983.0
2009-07-07 16:00:00,81.905,82.025,81.85,82.015,22357799945.0
2009-07-07 16:30:00,82.015,82.075,81.86,82.035,13676399972.0
2009-07-07 17:00:00,82.03,82.115,81.85,81.855,26404199803.0
2009-07-07 17:30:00,81.86,81.86,81.61,81.775,21915399877.0
2009-07-07 18:00:00,81.775,81.78,81.465,81.485,15832399916.0
2009-07-07 18:30:00,81.485,81.505,81.285,81.435,10074799980.0
2009-07-07 19:00:00,81.435,81.665,81.38,81.54,11785599981.0
2009-07-07 19:30:00,81.54,81.685,81.53,81.64,16146799982.0
2009-07-07 20:00:00,81.64,81.665,81.41,81.545,10352600006.0
2009-07-07 20:30:00,81.54,81.54,81.335,81.385,12272799999.0
2009-07-07 21:00:00,81.38,81.385,81.18,81.345,19311599890.0
2009-07-07 21:30:00,81.335,81.4,81.235,81.28,18568599922.0
2009-07-07 22:00:00,81.28,81.34,81.2,81.305,4393199995.0
2009-07-07 22:30:00,81.31,81.37,81.268,81.335,3678799981.0
2009-07-07 23:00:00,81.33,81.38,81.245,81.328,1958199996.0
2009-07-07 23:30:00,81.35,81.355,81.2,81.23,2546799996.0
2009-07-08 00:00:00,81.23,81.29,81.205,81.27,3030399972.0
2009-07-08 00:30:00,81.27,81.3,81.165,81.22,4014599955.0
2009-07-08 01:00:00,81.23,81.235,81.13,81.15,5771999987.0
2009-07-08 01:30:00,81.15,81.16,81.015,81.05,6378400000.0
2009-07-08 02:00:00,81.045,81.195,81.035,81.07,7180799997.0
2009-07-08 02:30:00,81.06,81.155,80.935,81.155,10404999991.0
2009-07-08 03:00:00,81.15,81.265,81.1,81.19,7815399978.0
2009-07-08 03:30:00,81.185,81.22,81.11,81.12,6019199992.0
2009-07-08 04:00:00,81.12,81.2,81.03,81.125,5888199996.0
2009-07-08 04:30:00,81.12,81.24,81.08,81.24,4551399998.0
2009-07-08 05:00:00,81.235,81.375,81.225,81.3,5348600000.0
2009-07-08 05:30:00,81.3,81.32,81.03,81.05,8637199999.0
2009-07-08 06:00:00,81.05,81.11,80.975,81.1,8593399997.0
2009-07-08 06:30:00,81.11,81.18,80.91,81.125,11011599994.0
2009-07-08 07:00:00,81.125,81.14,80.995,81.03,8747399987.0
2009-07-08 07:30:00,81.03,81.055,80.88,81.0,9036799992.0
2009-07-08 08:00:00,81.01,81.04,80.745,80.91,17034400012.0
2009-07-08 08:30:00,80.91,81.07,80.84,80.955,17916200004.0
2009-07-08 09:00:00,80.955,81.195,80.95,81.085,15271800011.0
2009-07-08 09:30:00,81.085,81.1,80.785,80.915,21610500113.0
2009-07-08 10:00:00,80.91,80.935,80.825,80.895,18788800089.0
2009-07-08 10:30:00,80.895,81.08,80.825,80.895,20084800147.0
2009-07-08 11:00:00,80.895,81.02,80.83,80.96,15961600023.0
2009-07-08 11:30:00,80.96,80.985,80.86,80.965,13344400016.0
2009-07-08 12:00:00,80.98,81.02,80.83,80.87,12376799998.0
2009-07-08 12:30:00,80.87,80.905,80.78,80.855,13761400028.0
2009-07-08 13:00:00,80.855,81.135,80.83,81.085,15606600004.0
2009-07-08 13:30:00,81.09,81.1,80.92,80.95,16302799938.0
2009-07-08 14:00:00,80.94,80.94,80.77,80.82,23209399926.0
2009-07-08 14:30:00,80.83,80.89,80.665,80.875,24783199911.0
2009-07-08 15:00:00,80.88,81.215,80.88,81.155,24562399959.0
2009-07-08 15:30:00,81.13,81.285,81.03,81.145,18617599975.0
2009-07-08 16:00:00,81.14,81.34,81.125,81.205,18315999962.0
2009-07-08 16:30:00,81.205,81.235,80.96,81.035,17599999936.0
2009-07-08 17:00:00,81.035,81.035,79.545,79.78,26238199931.0
2009-07-08 17:30:00,79.78,80.19,79.685,79.73,30033399841.0
2009-07-08 18:00:00,79.725,79.73,78.545,78.61,31343799913.0
2009-07-08 18:30:00,78.6,79.02,78.535,78.805,27641599846.0
2009-07-08 19:00:00,78.805,79.47,78.61,79.46,32738499827.0
2009-07-08 19:30:00,79.46,79.5,79.14,79.265,20774799992.0
2009-07-08 20:00:00,79.265,79.355,78.92,79.0,22194400070.0
2009-07-08 20:30:00,79.0,79.0,78.835,78.9,15595199986.0
2009-07-08 21:00:00,78.9,79.29,78.9,79.085,14838400036.0
2009-07-08 21:30:00,79.095,79.56,79.085,79.33,17924799991.0
2009-07-08 22:00:00,79.33,79.52,79.295,79.47,10072799987.0
2009-07-08 22:30:00,79.47,79.67,79.415,79.56,4855600000.0
2009-07-08 23:00:00,79.56,79.615,79.495,79.495,3901999996.0
2009-07-08 23:30:00,79.495,79.52,79.32,79.435,2337199999.0
2009-07-09 00:00:00,79.45,79.555,79.43,79.475,3523599998.0
2009-07-09 00:30:00,79.475,79.55,79.42,79.495,3773799997.0
2009-07-09 01:00:00,79.49,79.52,79.235,79.24,8748000009.0
2009-07-09 01:30:00,79.24,79.685,79.24,79.625,12166199971.0
2009-07-09 02:00:00,79.635,79.875,79.625,79.87,12118399896.0
2009-07-09 02:30:00,79.88,80.03,79.79,79.855,11488599955.0
2009-07-09 03:00:00,79.855,80.19,79.8,80.19,12518399957.0
2009-07-09 03:30:00,80.19,80.295,80.14,80.235,9077799994.0
2009-07-09 04:00:00,80.235,80.4,80.135,80.33,6871999999.0
2009-07-09 04:30:00,80.335,80.405,80.12,80.17,6055199999.0
2009-07-09 05:00:00,80.175,80.295,80.14,80.17,3523200000.0
2009-07-09 05:30:00,80.17,80.18,80.045,80.05,4923200000.0
2009-07-09 06:00:00,80.045,80.075,79.98,80.065,6138600001.0
2009-07-09 06:30:00,80.05,80.22,79.995,80.185,6766600001.0
2009-07-09 07:00:00,80.185,80.27,80.165,80.19,6671400000.0
2009-07-09 07:30:00,80.19,80.2,80.005,80.07,7330800000.0
2009-07-09 08:00:00,80.065,80.275,79.99,80.22,10736799995.0
2009-07-09 08:30:00,80.22,80.25,80.105,80.23,9489399998.0
2009-07-09 09:00:00,80.23,80.25,80.115,80.2,11990199997.0
2009-07-09 09:30:00,80.195,80.55,80.19,80.495,11481400007.0
2009-07-09 10:00:00,80.5,80.69,80.395,80.54,11254600016.0
2009-07-09 10:30:00,80.54,80.6,80.395,80.415,17156399983.0
2009-07-09 11:00:00,80.415,80.445,80.345,80.39,15771199975.0
2009-07-09 11:30:00,80.39,80.475,80.335,80.385,15935199839.0
2009-07-09 12:00:00,80.385,80.46,80.215,80.215,14309599957.0
2009-07-09 12:30:00,80.215,80.225,79.96,80.08,13942599973.0
2009-07-09 13:00:00,80.09,80.355,80.09,80.165,13177199986.0
2009-07-09 13:30:00,80.17,80.445,80.085,80.385,14590199987.0
2009-07-09 14:00:00,80.385,80.48,80.12,80.165,17689999976.0
2009-07-09 14:30:00,80.155,80.625,80.12,80.475,22609399895.0
2009-07-09 15:00:00,80.49,80.53,80.245,80.245,23570999826.0
2009-07-09 15:30:00,80.245,80.28,79.755,79.98,23142999923.0
2009-07-09 16:00:00,79.985,80.265,79.795,79.97,20635599975.0
2009-07-09 16:30:00,79.97,80.04,79.74,79.925,17497399954.0
2009-07-09 17:00:00,79.925,79.925,79.57,79.85,17161999980.0
2009-07-09 17:30:00,79.85,80.09,79.735,79.835,17793399984.0
2009-07-09 18:00:00,79.83,80.15,79.795,80.085,14172199996.0
2009-07-09 18:30:00,80.085,80.21,80.04,80.17,14664300005.0
2009-07-09 19:00:00,80.175,80.215,79.96,80.11,11985399994.0
2009-07-09 19:30:00,80.13,80.18,80.02,80.06,12869999984.0
2009-07-09 20:00:00,80.06,80.245,79.99,80.175,12641400001.0
2009-07-09 20:30:00,80.17,80.28,80.07,80.115,10279399995.0
2009-07-09 21:00:00,80.115,80.135,80.005,80.005,10753600008.0
2009-07-09 21:30:00,80.005,80.035,79.89,79.955,12403999978.0
2009-07-09 22:00:00,79.955,80.04,79.92,80.015,7153799998.0
2009-07-09 22:30:00,80.015,80.05,79.98,79.99,5328399986.0
2009-07-09 23:00:00,79.98,80.035,79.955,79.98,1243599996.0
2009-07-09 23:30:00,79.98,80.06,79.975,80.0,657999999.0
2009-07-10 00:00:00,80.005,80.11,79.995,80.095,2017600000.0
2009-07-10 00:30:00,80.1,80.16,80.08,80.125,2925399994.0
2009-07-10 01:00:00,80.125,80.13,80.04,80.11,4681599990.0
2009-07-10 01:30:00,80.11,80.215,80.11,80.19,1614800000.0
2009-07-10 02:00:00,80.19,80.21,80.02,80.085,6014399999.0
2009-07-10 02:30:00,80.085,80.18,80.03,80.17,4772400001.0
2009-07-10 03:00:00,80.16,80.165,80.045,80.045,3197000000.0
2009-07-10 03:30:00,80.045,80.045,79.9,79.94,6705599996.0
2009-07-10 04:00:00,79.935,80.02,79.815,79.855,5513200003.0
2009-07-10 04:30:00,79.855,79.98,79.84,79.95,4782600001.0
2009-07-10 05:00:00,79.945,80.04,79.935,79.98,3933799999.0
2009-07-10 05:30:00,79.975,80.065,79.93,80.035,4527799998.0
2009-07-10 06:00:00,80.025,80.115,79.975,80.105,4723399993.0
2009-07-10 06:30:00,80.105,80.205,80.07,80.17,5935000003.0
2009-07-10 07:00:00,80.17,80.18,80.085,80.105,3434599998.0
2009-07-10 07:30:00,80.105,80.125,79.965,79.98,5411600001.0
2009-07-10 08:00:00,79.98,80.03,79.835,80.0,8032600005.0
2009-07-10 08:30:00,80.005,80.015,79.615,79.68,8488000006.0
2009-07-10 09:00:00,79.68,79.81,79.51,79.635,8102400003.0
2009-07-10 09:30:00,79.635,79.735,79.555,79.67,6810300000.0
2009-07-10 10:00:00,79.665,79.92,79.64,79.645,8564200001.0
2009-07-10 10:30:00,79.655,79.77,79.545,79.665,11705199998.0
2009-07-10 11:00:00,79.66,79.7,79.535,79.625,10002600005.0
2009-07-10 11:30:00,79.625,79.685,79.54,79.56,6762600002.0
2009-07-10 12:00:00,79.56,79.57,79.445,79.5,7391400004.0
2009-07-10 12:30:00,79.495,79.655,79.46,79.615,9163800002.0
2009-07-10 13:00:00,79.615,79.875,79.505,79.645,10779200000.0
2009-07-10 13:30:00,79.645,79.735,79.29,79.355,12292399998.0
2009-07-10 14:00:00,79.355,79.46,78.795,78.875,19624999981.0
2009-07-10 14:30:00,78.875,79.355,78.77,79.255,21883999968.0
2009-07-10 15:00:00,79.255,79.27,79.04,79.22,20294399917.0
2009-07-10 15:30:00,79.23,79.685,79.2,79.405,21339799976.0
2009-07-10 16:00:00,79.405,79.57,79.11,79.45,20347199989.0
2009-07-10 16:30:00,79.465,79.48,79.125,79.255,17847399989.0
2009-07-10 17:00:00,79.255,79.255,78.76,79.0,22256599960.0
2009-07-10 17:30:00,78.995,79.395,78.985,79.26,22609799977.0
2009-07-10 18:00:00,79.26,79.54,79.22,79.45,11053199996.0
2009-07-10 18:30:00,79.45,79.53,79.35,79.445,13274999997.0
2009-07-10 19:00:00,79.445,79.485,79.33,79.335,7104399998.0
2009-07-10 19:30:00,79.33,79.61,79.32,79.525,10955799987.0
2009-07-10 20:00:00,79.53,79.535,79.33,79.435,11567799993.0
2009-07-10 20:30:00,79.435,79.495,79.365,79.375,8433000003.0
2009-07-10 21:00:00,79.38,79.39,79.275,79.365,6484200001.0
2009-07-10 21:30:00,79.355,79.42,79.34,79.345,2523300000.0
2009-07-10 22:00:00,79.345,79.455,79.315,79.44,2441000005.0
2009-07-10 22:30:00,79.44,79.68,79.435,79.48,3502700006.0
2009-07-12 23:00:00,79.435,79.485,79.38,79.435,70400000.0
2009-07-12 23:30:00,79.465,79.525,79.43,79.5,266400000.0
2009-07-13 00:00:00,79.505,79.58,79.505,79.51,1683200001.0
2009-07-13 00:30:00,79.501,79.54,79.445,79.525,3364800000.0
2009-07-13 01:00:00,79.54,79.595,79.49,79.525,2106200000.0
2009-07-13 01:30:00,79.53,79.66,79.51,79.65,1853200000.0
2009-07-13 02:00:00,79.645,79.905,79.645,79.79,5623000003.0
2009-07-13 02:30:00,79.79,80.085,79.78,80.05,6166800001.0
2009-07-13 03:00:00,80.045,80.05,79.87,79.885,6003599991.0
2009-07-13 03:30:00,79.885,79.92,79.75,79.78,5868600000.0
2009-07-13 04:00:00,79.78,79.805,79.465,79.58,9115599998.0
2009-07-13 04:30:00,79.58,79.695,79.485,79.505,5098199996.0
2009-07-13 05:00:00,79.495,79.64,79.48,79.51,6002999997.0
2009-07-13 05:30:00,79.51,79.565,79.395,79.4,9089999984.0
2009-07-13 06:00:00,79.4,79.625,79.38,79.41,4918599998.0
2009-07-13 06:30:00,79.415,79.52,79.33,79.375,6252600000.0
2009-07-13 07:00:00,79.37,79.375,79.195,79.305,8248999993.0
2009-07-13 07:30:00,79.305,79.37,79.08,79.125,6416199984.0
2009-07-13 08:00:00,79.125,79.16,78.965,79.14,11393000003.0
2009-07-13 08:30:00,79.14,79.195,78.85,79.055,12352600015.0
2009-07-13 09:00:00,79.055,79.18,78.975,79.11,13305700004.0
2009-07-13 09:30:00,79.11,79.45,79.035,79.39,11983400012.0
2009-07-13 10:00:00,79.39,79.52,79.33,79.43,12522700007.0
2009-07-13 10:30:00,79.43,79.515,79.225,79.23,11679599996.0
2009-07-13 11:00:00,79.225,79.34,79.03,79.045,14583600002.0
2009-07-13 11:30:00,79.055,79.095,78.78,78.965,14773000012.0
2009-07-13 12:00:00,78.965,79.28,78.925,79.19,15779700007.0
2009-07-13 12:30:00,79.19,79.51,79.14,79.255,15767600006.0
2009-07-13 13:00:00,79.25,79.31,79.085,79.15,11787400002.0
2009-07-13 13:30:00,79.15,79.305,79.085,79.18,14343999984.0
2009-07-13 14:00:00,79.18,79.535,79.145,79.53,20616399980.0
2009-07-13 14:30:00,79.53,79.8,79.435,79.65,22712599953.0
2009-07-13 15:00:00,79.65,79.685,79.375,79.44,20769049950.0
2009-07-13 15:30:00,79.445,79.73,79.2,79.215,20674799978.0
2009-07-13 16:00:00,79.215,79.445,79.05,79.43,19250999984.0
2009-07-13 16:30:00,79.44,79.77,79.44,79.715,21879599961.0
2009-07-13 17:00:00,79.725,79.81,79.585,79.805,16810999996.0
2009-07-13 17:30:00,79.805,80.355,79.805,80.345,23074999965.0
2009-07-13 18:00:00,80.345,80.48,80.005,80.045,13513600021.0
2009-07-13 18:30:00,80.055,80.17,79.91,80.09,11333099997.0
2009-07-13 19:00:00,80.09,80.435,80.075,80.415,14940799943.0
2009-07-13 19:30:00,80.42,80.465,80.255,80.365,12307799990.0
2009-07-13 20:00:00,80.365,80.5,80.3,80.455,20877199842.0
2009-07-13 20:30:00,80.465,80.63,80.425,80.525,20532799961.0
2009-07-13 21:00:00,80.52,80.59,80.435,80.44,15602699973.0
2009-07-13 21:30:00,80.44,80.785,80.42,80.67,18723999964.0
2009-07-13 22:00:00,80.665,80.75,80.635,80.655,8035599999.0
2009-07-13 22:30:00,80.65,80.79,80.595,80.79,5292000003.0
2009-07-13 23:00:00,80.79,80.8,80.675,80.735,2498800020.0
2009-07-13 23:30:00,80.73,80.82,80.72,80.81,1767200000.0
2009-07-14 00:00:00,80.81,80.875,80.805,80.82,2252599999.0
2009-07-14 00:30:00,80.82,80.945,80.815,80.825,3852599999.0
2009-07-14 01:00:00,80.82,80.96,80.71,80.89,7194599999.0
2009-07-14 01:30:00,80.89,80.975,80.86,80.905,5854800002.0
2009-07-14 02:00:00,80.905,80.905,80.71,80.76,7907600000.0
2009-07-14 02:30:00,80.76,80.91,80.75,80.805,8429199997.0
2009-07-14 03:00:00,80.805,80.815,80.565,80.59,6031199995.0
2009-07-14 03:30:00,80.59,80.73,80.545,80.725,5309800001.0
2009-07-14 04:00:00,80.725,80.735,80.585,80.605,3893800000.0
2009-07-14 04:30:00,80.605,80.68,80.57,80.595,3550199998.0
2009-07-14 05:00:00,80.595,80.8,80.595,80.745,4426399999.0
2009-07-14 05:30:00,80.745,80.83,80.74,80.825,3037400009.0
2009-07-14 06:00:00,80.825,80.9,80.79,80.895,2665799999.0
2009-07-14 06:30:00,80.895,80.975,80.88,80.945,7091399989.0
2009-07-14 07:00:00,80.94,81.095,80.93,81.025,7733199987.0
2009-07-14 07:30:00,81.03,81.055,80.85,80.995,8573000005.0
2009-07-14 08:00:00,80.995,81.09,80.92,81.02,9959600003.0
2009-07-14 08:30:00,81.02,81.08,80.72,80.735,10833800015.0
2009-07-14 09:00:00,80.735,80.76,80.575,80.745,12986000005.0
2009-07-14 09:30:00,80.745,80.99,80.68,80.92,12989799992.0
2009-07-14 10:00:00,80.92,81.185,80.87,81.175,11266199997.0
2009-07-14 10:30:00,81.17,81.225,80.99,81.055,12703199996.0
2009-07-14 11:00:00,81.055,81.27,80.845,81.255,12561600000.0
2009-07-14 11:30:00,81.255,81.28,81.14,81.235,9142200003.0
2009-07-14 12:00:00,81.24,81.35,81.195,81.235,9694100000.0
2009-07-14 12:30:00,81.23,81.325,81.155,81.225,8103000002.0
2009-07-14 13:00:00,81.21,81.33,81.125,81.305,9022400001.0
2009-07-14 13:30:00,81.31,81.64,81.245,81.52,18984199951.0
2009-07-14 14:00:00,81.52,81.55,81.24,81.42,22524999983.0
2009-07-14 14:30:00,81.42,81.615,81.16,81.215,29285399953.0
2009-07-14 15:00:00,81.21,81.67,81.015,81.58,24451999951.0
2009-07-14 15:30:00,81.58,81.855,81.445,81.535,29466199966.0
2009-07-14 16:00:00,81.525,81.72,81.37,81.53,26183399957.0
2009-07-14 16:30:00,81.53,81.62,81.195,81.62,28269199909.0
2009-07-14 17:00:00,81.605,82.005,81.555,81.935,23482599976.0
2009-07-14 17:30:00,81.935,82.105,81.83,81.935,18772399991.0
2009-07-14 18:00:00,81.935,82.045,81.685,81.76,16304799958.0
2009-07-14 18:30:00,81.765,81.855,81.675,81.855,11325199941.0
2009-07-14 19:00:00,81.85,81.975,81.78,81.81,13219199997.0
2009-07-14 19:30:00,81.81,81.94,81.79,81.86,15392999988.0
2009-07-14 20:00:00,81.86,81.95,81.69,81.875,16901600027.0
2009-07-14 20:30:00,81.875,82.145,81.83,82.105,18071799959.0
2009-07-14 21:00:00,82.105,82.35,82.035,82.28,19839600046.0
2009-07-14 21:30:00,82.28,82.345,82.135,82.19,18467200054.0
2009-07-14 22:00:00,82.19,82.25,82.105,82.175,10323000046.0
2009-07-14 22:30:00,82.175,82.775,82.175,82.51,11572400022.0
2009-07-14 23:00:00,82.52,82.635,82.44,82.585,3506600005.0
2009-07-14 23:30:00,82.585,82.595,82.505,82.535,1576200001.0
2009-07-15 00:00:00,82.545,82.59,82.38,82.39,2732200002.0
2009-07-15 00:30:00,82.38,82.42,82.33,82.39,2819800000.0
2009-07-15 01:00:00,82.39,82.465,82.365,82.445,3832800009.0
2009-07-15 01:30:00,82.445,82.63,82.435,82.605,3524800000.0
2009-07-15 02:00:00,82.605,82.61,82.47,82.495,3149200000.0
2009-07-15 02:30:00,82.49,82.56,82.45,82.52,4337400000.0
2009-07-15 03:00:00,82.525,82.525,82.33,82.395,6456599999.0
2009-07-15 03:30:00,82.395,82.55,82.39,82.535,4669599999.0
2009-07-15 04:00:00,82.535,82.54,82.405,82.45,3915400007.0
2009-07-15 04:30:00,82.45,82.475,82.385,82.395,1964600002.0
2009-07-15 05:00:00,82.405,82.53,82.385,82.505,3260000005.0
2009-07-15 05:30:00,82.505,82.54,82.48,82.485,2722000000.0
2009-07-15 06:00:00,82.485,82.52,82.47,82.505,2819600000.0
2009-07-15 06:30:00,82.51,82.52,82.435,82.505,4066000007.0
2009-07-15 07:00:00,82.505,82.53,82.39,82.42,5573600005.0
2009-07-15 07:30:00,82.42,82.615,82.38,82.565,6865600004.0
2009-07-15 08:00:00,82.565,82.775,82.535,82.685,13151600005.0
2009-07-15 08:30:00,82.68,82.68,82.37,82.43,14023000005.0
2009-07-15 09:00:00,82.43,82.49,82.365,82.385,10148599995.0
2009-07-15 09:30:00,82.38,82.495,82.345,82.42,8180799997.0
2009-07-15 10:00:00,82.425,82.64,82.425,82.615,11131999997.0
2009-07-15 10:30:00,82.62,82.71,82.505,82.65,13201799994.0
2009-07-15 11:00:00,82.65,82.725,82.55,82.68,9502399967.0
2009-07-15 11:30:00,82.68,82.7,82.605,82.7,6474399997.0
2009-07-15 12:00:00,82.7,82.77,82.53,82.635,7927000000.0
2009-07-15 12:30:00,82.625,82.805,82.605,82.76,7869799992.0
2009-07-15 13:00:00,82.76,82.79,82.645,82.7,11804599985.0
2009-07-15 13:30:00,82.705,83.055,82.695,82.975,17678199953.0
2009-07-15 14:00:00,82.975,83.215,82.95,83.145,18149899983.0
2009-07-15 14:30:00,83.155,83.41,83.06,83.175,22996700023.0
2009-07-15 15:00:00,83.175,83.425,83.175,83.405,20925200019.0
2009-07-15 15:30:00,83.395,83.58,83.28,83.48,22621199985.0
2009-07-15 16:00:00,83.485,84.005,83.395,83.92,27184600021.0
2009-07-15 16:30:00,83.925,83.965,83.655,83.735,22549999969.0
2009-07-15 17:00:00,83.735,84.125,83.735,83.975,25379200008.0
2009-07-15 17:30:00,83.975,84.17,83.945,84.045,18780600018.0
2009-07-15 18:00:00,84.045,84.095,83.92,83.985,13147399991.0
2009-07-15 18:30:00,83.98,84.345,83.975,84.28,12847999997.0
2009-07-15 19:00:00,84.28,84.345,84.21,84.345,11820600034.0
2009-07-15 19:30:00,84.345,84.67,84.325,84.635,13368800031.0
2009-07-15 20:00:00,84.635,84.805,84.485,84.735,22298900075.0
2009-07-15 20:30:00,84.735,84.94,84.705,84.845,17829200076.0
2009-07-15 21:00:00,84.84,84.845,84.595,84.605,18658400088.0
2009-07-15 21:30:00,84.605,84.68,84.555,84.645,13432950047.0
2009-07-15 22:00:00,84.64,84.64,84.47,84.54,6454800016.0
2009-07-15 22:30:00,84.54,84.72,84.465,84.655,4100000002.0
2009-07-15 23:00:00,84.655,84.75,84.6,84.63,3085000008.0
2009-07-15 23:30:00,84.635,84.695,84.598,84.635,2653200029.0
2009-07-16 00:00:00,84.635,84.64,84.345,84.375,3501200002.0
2009-07-16 00:30:00,84.36,84.41,84.255,84.38,4599800004.0
2009-07-16 01:00:00,84.385,84.405,84.215,84.215,5045000008.0
2009-07-16 01:30:00,84.205,84.525,84.19,84.475,6123800043.0
2009-07-16 02:00:00,84.475,84.545,84.42,84.445,4331200000.0
2009-07-16 02:30:00,84.45,84.45,84.275,84.31,6091599999.0
2009-07-16 03:00:00,84.31,84.325,84.195,84.24,5311599999.0
2009-07-16 03:30:00,84.245,84.285,84.095,84.205,6764800002.0
2009-07-16 04:00:00,84.205,84.215,83.985,83.985,5194400008.0
2009-07-16 04:30:00,83.985,84.08,83.955,84.07,4027000006.0
2009-07-16 05:00:00,84.065,84.155,83.975,83.98,4530200001.0
2009-07-16 05:30:00,83.98,84.01,83.945,83.98,3485800001.0
2009-07-16 06:00:00,83.98,83.98,83.81,83.83,6485200024.0
2009-07-16 06:30:00,83.83,83.845,83.745,83.78,4598800008.0
2009-07-16 07:00:00,83.78,83.84,83.715,83.795,6651000003.0
2009-07-16 07:30:00,83.8,83.93,83.785,83.84,7077200022.0
2009-07-16 08:00:00,83.84,84.11,83.84,84.035,9672000002.0
2009-07-16 08:30:00,84.035,84.12,83.8,83.835,10105400005.0
2009-07-16 09:00:00,83.835,83.99,83.665,83.895,15221799997.0
2009-07-16 09:30:00,83.89,83.915,83.755,83.765,10445599991.0
2009-07-16 10:00:00,83.765,83.8,83.39,83.475,11288599998.0
2009-07-16 10:30:00,83.475,83.58,83.365,83.575,10107200004.0
2009-07-16 11:00:00,83.565,83.605,83.425,83.455,7475899998.0
2009-07-16 11:30:00,83.455,83.63,83.445,83.605,7547600008.0
2009-07-16 12:00:00,83.605,83.765,83.475,83.655,8471700001.0
2009-07-16 12:30:00,83.655,84.16,83.645,83.89,16262800001.0
2009-07-16 13:00:00,83.88,84.005,83.785,83.99,15504799988.0
2009-07-16 13:30:00,83.955,83.985,83.815,83.815,16242199989.0
2009-07-16 14:00:00,83.815,84.23,83.775,84.19,15227199976.0
2009-07-16 14:30:00,84.25,84.525,83.865,83.955,28147900011.0
2009-07-16 15:00:00,83.955,83.995,83.53,83.67,17947799988.0
2009-07-16 15:30:00,83.69,83.9,83.425,83.79,16816499996.0
2009-07-16 16:00:00,83.79,83.81,83.31,83.595,15871300001.0
2009-07-16 16:30:00,83.59,83.785,83.445,83.76,12524799989.0
2009-07-16 17:00:00,83.77,83.865,83.585,83.605,16386899997.0
2009-07-16 17:30:00,83.605,83.795,83.49,83.755,12069399992.0
2009-07-16 18:00:00,83.76,83.77,83.63,83.72,8623799996.0
2009-07-16 18:30:00,83.72,83.785,83.61,83.665,6679399996.0
2009-07-16 19:00:00,83.675,83.68,83.555,83.565,5657999999.0
2009-07-16 19:30:00,83.565,83.745,83.555,83.695,6083500000.0
2009-07-16 20:00:00,83.695,83.875,83.67,83.845,8761949994.0
2009-07-16 20:30:00,83.85,83.905,83.815,83.85,9417999997.0
2009-07-16 21:00:00,83.845,83.85,83.725,83.795,8295799994.0
2009-07-16 21:30:00,83.795,83.96,83.785,83.92,9876499985.0
2009-07-16 22:00:00,83.92,84.05,83.81,84.04,8923800005.0
2009-07-16 22:30:00,84.025,84.11,83.945,84.06,4959599999.0
2009-07-16 23:00:00,84.05,84.055,83.86,83.925,2273400007.0
2009-07-16 23:30:00,83.925,83.93,83.87,83.88,1329200003.0
2009-07-17 00:00:00,83.88,83.94,83.78,83.83,2438200001.0
2009-07-17 00:30:00,83.82,83.9,83.8,83.87,2169000001.0
2009-07-17 01:00:00,83.87,83.89,83.79,83.84,2620400010.0
2009-07-17 01:30:00,83.83,83.845,83.78,83.795,3023000011.0
2009-07-17 02:00:00,83.795,83.97,83.785,83.91,4722599999.0
2009-07-17 02:30:00,83.905,83.905,83.825,83.845,4251199999.0
2009-07-17 03:00:00,83.85,83.865,83.625,83.655,6141400000.0
2009-07-17 03:30:00,83.655,83.655,83.505,83.615,7298800000.0
2009-07-17 04:00:00,83.615,83.665,83.545,83.655,4014600004.0
2009-07-17 04:30:00,83.655,83.77,83.625,83.75,4067600001.0
2009-07-17 05:00:00,83.755,83.78,83.705,83.74,2808399999.0
2009-07-17 05:30:00,83.75,83.81,83.63,83.72,5695800010.0
2009-07-17 06:00:00,83.72,83.78,83.68,83.7,3046800002.0
2009-07-17 06:30:00,83.705,83.805,83.675,83.785,3012200027.0
2009-07-17 07:00:00,83.785,83.835,83.735,83.76,3956000041.0
2009-07-17 07:30:00,83.76,83.965,83.75,83.895,3948600038.0
2009-07-17 08:00:00,83.895,83.95,83.835,83.87,7611600065.0
2009-07-17 08:30:00,83.87,83.87,83.595,83.68,14687400050.0
2009-07-17 09:00:00,83.685,83.845,83.52,83.71,9662600023.0
2009-07-17 09:30:00,83.725,83.82,83.635,83.685,11038500001.0
2009-07-17 10:00:00,83.7,83.83,83.67,83.78,12496599992.0
2009-07-17 10:30:00,83.78,83.855,83.605,83.82,10159800001.0
2009-07-17 11:00:00,83.83,83.915,83.745,83.915,9067200000.0
2009-07-17 11:30:00,83.915,83.955,83.845,83.895,6772200004.0
2009-07-17 12:00:00,83.9,84.015,83.895,83.935,5572199995.0
2009-07-17 12:30:00,83.935,83.99,83.865,83.87,5835799997.0
2009-07-17 13:00:00,83.875,83.965,83.75,83.785,9313800018.0
2009-07-17 13:30:00,83.785,83.895,83.73,83.815,10745599979.0
2009-07-17 14:00:00,83.815,84.065,83.715,83.825,18272799999.0
2009-07-17 14:30:00,83.83,84.24,83.775,84.24,22680399919.0
2009-07-17 15:00:00,84.235,84.615,84.23,84.525,23546200000.0
2009-07-17 15:30:00,84.525,84.565,84.17,84.35,28262400038.0
2009-07-17 16:00:00,84.35,84.465,84.215,84.41,20592400010.0
2009-07-17 16:30:00,84.405,84.47,84.165,84.295,17651399968.0
2009-07-17 17:00:00,84.295,84.295,84.05,84.225,17123899958.0
2009-07-17 17:30:00,84.235,84.285,84.115,84.23,17218999984.0
2009-07-17 18:00:00,84.23,84.32,84.14,84.26,11950599972.0
2009-07-17 18:30:00,84.255,84.305,84.155,84.175,9795799990.0
2009-07-17 19:00:00,84.17,84.38,84.13,84.345,9781199993.0
2009-07-17 19:30:00,84.345,84.54,84.335,84.415,13836500026.0
2009-07-17 20:00:00,84.425,84.435,84.26,84.355,13257199936.0
2009-07-17 20:30:00,84.355,84.605,84.35,84.445,11711600018.0
2009-07-17 21:00:00,84.44,84.445,84.295,84.33,10685600001.0
2009-07-17 21:30:00,84.33,84.54,84.24,84.53,8906800001.0
2009-07-17 22:00:00,84.53,84.535,84.425,84.43,2334799999.0
2009-07-17 22:30:00,84.425,84.615,84.31,84.58,5094800035.0
2009-07-19 23:00:00,84.37,84.455,84.285,84.39,350600000.0
2009-07-19 23:30:00,84.415,84.535,84.415,84.495,369200000.0
2009-07-20 00:00:00,84.49,84.54,84.415,84.475,1252600000.0
2009-07-20 00:30:00,84.475,84.61,84.47,84.525,2041000000.0
2009-07-20 01:00:00,84.525,84.56,84.425,84.535,1848800000.0
2009-07-20 01:30:00,84.55,84.77,84.55,84.74,3953600000.0
2009-07-20 02:00:00,84.74,84.86,84.7,84.86,2724399998.0
2009-07-20 02:30:00,84.86,84.985,84.845,84.88,4554600000.0
2009-07-20 03:00:00,84.885,85.115,84.855,85.07,4769600000.0
2009-07-20 03:30:00,85.085,85.295,85.045,85.22,6841400000.0
2009-07-20 04:00:00,85.21,85.405,85.15,85.395,9874200021.0
2009-07-20 04:30:00,85.405,85.495,85.315,85.495,4855800001.0
2009-07-20 05:00:00,85.495,85.515,85.425,85.425,6810000010.0
2009-07-20 05:30:00,85.42,85.515,85.36,85.46,5233600006.0
2009-07-20 06:00:00,85.46,85.53,85.46,85.5,3690400007.0
2009-07-20 06:30:00,85.5,85.51,85.375,85.39,4200400001.0
2009-07-20 07:00:00,85.4,85.485,85.39,85.44,4300600000.0
2009-07-20 07:30:00,85.45,85.465,85.305,85.42,6751599996.0
2009-07-20 08:00:00,85.42,85.605,85.42,85.555,14085400050.0
2009-07-20 08:30:00,85.56,85.575,85.44,85.52,8374799996.0
2009-07-20 09:00:00,85.52,85.55,85.35,85.415,8389999980.0
2009-07-20 09:30:00,85.42,85.56,85.36,85.435,9207799993.0
2009-07-20 10:00:00,85.43,85.53,85.33,85.51,9984799972.0
2009-07-20 10:30:00,85.515,85.52,85.355,85.355,6462799996.0
2009-07-20 11:00:00,85.355,85.425,85.325,85.39,6050799994.0
2009-07-20 11:30:00,85.395,85.585,85.36,85.575,7461399998.0
2009-07-20 12:00:00,85.57,85.84,85.545,85.785,6745799994.0
2009-07-20 12:30:00,85.785,85.85,85.58,85.585,6833799990.0
2009-07-20 13:00:00,85.585,85.705,85.53,85.615,10499000004.0
2009-07-20 13:30:00,85.615,85.675,85.525,85.53,7461799993.0
2009-07-20 14:00:00,85.525,85.67,85.5,85.52,9608399993.0
2009-07-20 14:30:00,85.525,85.585,85.41,85.465,11323200004.0
2009-07-20 15:00:00,85.465,85.535,85.435,85.485,13395399954.0
2009-07-20 15:30:00,85.485,85.54,85.355,85.385,22603999935.0
2009-07-20 16:00:00,85.385,85.57,85.26,85.305,21977999988.0
2009-07-20 16:30:00,85.3,85.33,85.135,85.32,20571399980.0
2009-07-20 17:00:00,85.32,85.42,85.24,85.385,13568999981.0
2009-07-20 17:30:00,85.385,85.435,85.29,85.41,13962999955.0
2009-07-20 18:00:00,85.41,85.485,85.35,85.46,10002599989.0
2009-07-20 18:30:00,85.46,85.47,85.185,85.265,7994599967.0
2009-07-20 19:00:00,85.275,85.28,84.92,85.06,11839999985.0
2009-07-20 19:30:00,85.065,85.175,85.015,85.14,15566399993.0
2009-07-20 20:00:00,85.14,85.325,85.105,85.135,11569999994.0
2009-07-20 20:30:00,85.135,85.21,85.045,85.08,10345699982.0
2009-07-20 21:00:00,85.085,85.29,85.08,85.15,17449800073.0
2009-07-20 21:30:00,85.155,85.21,85.075,85.18,15628100102.0
2009-07-20 22:00:00,85.18,85.19,85.115,85.155,3608400000.0
2009-07-20 22:30:00,85.155,85.235,85.145,85.155,3632799995.0
2009-07-20 23:00:00,85.095,85.2,85.095,85.14,1362799998.0
2009-07-20 23:30:00,85.1,85.18,85.09,85.14,1667800003.0
2009-07-21 00:00:00,85.145,85.15,84.91,84.915,1770000000.0
2009-07-21 00:30:00,84.915,85.085,84.915,85.06,2830400000.0
2009-07-21 01:00:00,85.05,85.115,85.0,85.08,3267999999.0
2009-07-21 01:30:00,85.08,85.14,85.005,85.025,3030400000.0
2009-07-21 02:00:00,85.02,85.065,84.965,84.985,4139400000.0
2009-07-21 02:30:00,84.98,85.005,84.78,84.795,5808199994.0
2009-07-21 03:00:00,84.795,84.81,84.685,84.745,5070800000.0
2009-07-21 03:30:00,84.75,84.855,84.61,84.665,6521999997.0
2009-07-21 04:00:00,84.665,84.71,84.605,84.65,4065800001.0
2009-07-21 04:30:00,84.65,84.71,84.585,84.69,2483600000.0
2009-07-21 05:00:00,84.695,84.695,84.615,84.615,1987600000.0
2009-07-21 05:30:00,84.625,84.78,84.625,84.755,2017400000.0
2009-07-21 06:00:00,84.722,84.83,84.71,84.775,1820000001.0
2009-07-21 06:30:00,84.785,84.8,84.655,84.655,2143399999.0
2009-07-21 07:00:00,84.65,84.765,84.635,84.725,2920600001.0
2009-07-21 07:30:00,84.725,84.93,84.68,84.895,8000800029.0
2009-07-21 08:00:00,84.905,84.95,84.8,84.805,6134599992.0
2009-07-21 08:30:00,84.805,84.825,84.645,84.75,7841799999.0
2009-07-21 09:00:00,84.75,84.785,84.575,84.695,6883200006.0
2009-07-21 09:30:00,84.695,84.895,84.695,84.87,8283000004.0
2009-07-21 10:00:00,84.875,85.065,84.855,85.065,8332200002.0
2009-07-21 10:30:00,85.065,85.17,85.02,85.11,8252599994.0
2009-07-21 11:00:00,85.115,85.115,84.99,85.095,7099600000.0
2009-07-21 11:30:00,85.095,85.225,85.045,85.21,5155600002.0
2009-07-21 12:00:00,85.21,85.335,85.11,85.115,5936800000.0
2009-07-21 12:30:00,85.115,85.225,85.065,85.175,5465599998.0
2009-07-21 13:00:00,85.175,85.23,85.11,85.2,8749000020.0
2009-07-21 13:30:00,85.2,85.515,85.185,85.49,15410599986.0
2009-07-21 14:00:00,85.485,85.65,85.37,85.65,17107199991.0
2009-07-21 14:30:00,85.65,85.755,85.49,85.51,16820399984.0
2009-07-21 15:00:00,85.515,85.99,85.5,85.705,23395000002.0
2009-07-21 15:30:00,85.705,85.765,85.375,85.605,23470899973.0
2009-07-21 16:00:00,85.6,85.625,85.15,85.325,22250200014.0
2009-07-21 16:30:00,85.32,85.47,84.94,84.995,18990799999.0
2009-07-21 17:00:00,84.995,85.105,84.96,85.01,16554799983.0
2009-07-21 17:30:00,85.01,85.03,84.195,84.27,14814499981.0
2009-07-21 18:00:00,84.27,84.42,84.095,84.145,11791700001.0
2009-07-21 18:30:00,84.125,84.295,84.04,84.22,11339600000.0
2009-07-21 19:00:00,84.22,84.355,84.11,84.325,10573999998.0
2009-07-21 19:30:00,84.33,84.38,84.255,84.335,8639599990.0
2009-07-21 20:00:00,84.335,84.49,84.335,84.47,12911999994.0
2009-07-21 20:30:00,84.455,84.56,84.35,84.545,10700599987.0
2009-07-21 21:00:00,84.54,84.575,84.435,84.55,6917599997.0
2009-07-21 21:30:00,84.55,84.67,84.49,84.615,11910199988.0
2009-07-21 22:00:00,84.61,84.95,84.61,84.865,8849400048.0
2009-07-21 22:30:00,84.865,84.995,84.7,84.915,9688600063.0
2009-07-21 23:00:00,84.915,84.97,84.855,84.855,3559200022.0
2009-07-21 23:30:00,84.85,84.865,84.71,84.745,3610200019.0
2009-07-22 00:00:00,84.74,84.77,84.655,84.74,1909000001.0
2009-07-22 00:30:00,84.75,84.785,84.7,84.725,1762200000.0
2009-07-22 01:00:00,84.735,84.765,84.57,84.585,3369800001.0
2009-07-22 01:30:00,84.59,84.655,84.52,84.535,3533000001.0
2009-07-22 02:00:00,84.535,84.56,84.415,84.415,5240399995.0
2009-07-22 02:30:00,84.425,84.48,84.365,84.435,5945600000.0
2009-07-22 03:00:00,84.44,84.51,84.345,84.5,6224000000.0
2009-07-22 03:30:00,84.49,84.655,84.405,84.645,4240000001.0
2009-07-22 04:00:00,84.645,84.73,84.6,84.645,4750800006.0
2009-07-22 04:30:00,84.64,84.69,84.555,84.57,2900600001.0
2009-07-22 05:00:00,84.57,84.645,84.56,84.595,2908800001.0
2009-07-22 05:30:00,84.6,84.75,84.57,84.68,4105200005.0
2009-07-22 06:00:00,84.68,84.795,84.65,84.755,4601200003.0
2009-07-22 06:30:00,84.755,84.76,84.695,84.705,2163000004.0
2009-07-22 07:00:00,84.705,84.805,84.705,84.785,3146600003.0
2009-07-22 07:30:00,84.785,84.795,84.64,84.655,8963999993.0
2009-07-22 08:00:00,84.655,84.725,84.58,84.595,5493600006.0
2009-07-22 08:30:00,84.61,84.81,84.585,84.79,8679600002.0
2009-07-22 09:00:00,84.79,84.79,84.41,84.51,11915199999.0
2009-07-22 09:30:00,84.51,84.57,84.435,84.455,9012799993.0
2009-07-22 10:00:00,84.45,84.525,84.075,84.115,10523200004.0
2009-07-22 10:30:00,84.115,84.395,84.115,84.36,8129400005.0
2009-07-22 11:00:00,84.365,84.42,84.26,84.39,7902799992.0
2009-07-22 11:30:00,84.39,84.495,84.37,84.49,7685399991.0
2009-07-22 12:00:00,84.49,84.73,84.47,84.565,9155799994.0
2009-07-22 12:30:00,84.565,84.565,84.43,84.515,8898799998.0
2009-07-22 13:00:00,84.515,84.62,84.415,84.535,10176800002.0
2009-07-22 13:30:00,84.54,84.745,84.515,84.55,9681599999.0
2009-07-22 14:00:00,84.555,84.635,84.07,84.29,20454599989.0
2009-07-22 14:30:00,84.29,84.58,84.285,84.405,21790999964.0
2009-07-22 15:00:00,84.4,84.655,84.395,84.415,15580999986.0
2009-07-22 15:30:00,84.42,85.11,84.375,85.055,22078399975.0
2009-07-22 16:00:00,85.06,85.21,84.78,84.78,18884400034.0
2009-07-22 16:30:00,84.78,85.25,84.71,85.21,20595199984.0
2009-07-22 17:00:00,85.21,85.45,85.09,85.14,23108800053.0
2009-07-22 17:30:00,85.14,85.395,85.085,85.38,18695200019.0
2009-07-22 18:00:00,85.385,85.445,85.235,85.395,17559600017.0
2009-07-22 18:30:00,85.395,85.54,85.27,85.325,18969700054.0
2009-07-22 19:00:00,85.33,85.48,85.18,85.255,10854799999.0
2009-07-22 19:30:00,85.255,85.345,85.13,85.285,11717399996.0
2009-07-22 20:00:00,85.285,85.365,85.135,85.155,8801800012.0
2009-07-22 20:30:00,85.16,85.2,85.09,85.155,10503999994.0
2009-07-22 21:00:00,85.155,85.21,84.915,84.98,13709800015.0
2009-07-22 21:30:00,84.98,85.16,84.955,85.12,14854600029.0
2009-07-22 22:00:00,85.1,85.11,84.945,85.0,7224800012.0
2009-07-22 22:30:00,84.995,85.165,84.99,85.155,2998800004.0
2009-07-22 23:00:00,85.15,85.15,85.06,85.075,1531800001.0
2009-07-22 23:30:00,85.075,85.1,85.013,85.015,2039000005.0
2009-07-23 00:00:00,85.03,85.08,85.015,85.035,1827600002.0
2009-07-23 00:30:00,85.04,85.05,84.983,85.045,1818799996.0
2009-07-23 01:00:00,85.035,85.07,84.985,85.03,4280399999.0
2009-07-23 01:30:00,85.03,85.05,84.97,85.015,2049599999.0
2009-07-23 02:00:00,85.025,85.16,85.02,85.09,3915000000.0
2009-07-23 02:30:00,85.085,85.155,85.075,85.15,3237200000.0
2009-07-23 03:00:00,85.155,85.265,85.095,85.245,5364800001.0
2009-07-23 03:30:00,85.25,85.51,85.25,85.47,6348000000.0
2009-07-23 04:00:00,85.47,85.68,85.47,85.56,8482200003.0
2009-07-23 04:30:00,85.56,85.75,85.555,85.735,5621000006.0
2009-07-23 05:00:00,85.74,85.795,85.6,85.69,5986600003.0
2009-07-23 05:30:00,85.69,85.79,85.615,85.66,5932200015.0
2009-07-23 06:00:00,85.66,85.705,85.58,85.61,2926800000.0
2009-07-23 06:30:00,85.61,85.75,85.61,85.725,2996400000.0
2009-07-23 07:00:00,85.725,85.835,85.705,85.835,4214999998.0
2009-07-23 07:30:00,85.825,85.84,85.71,85.745,4373599999.0
2009-07-23 08:00:00,85.735,86.005,85.725,85.945,10288000003.0
2009-07-23 08:30:00,85.945,85.955,85.755,85.835,13260999987.0
2009-07-23 09:00:00,85.825,85.87,85.67,85.725,13039699979.0
2009-07-23 09:30:00,85.73,85.905,85.66,85.73,14291400006.0
2009-07-23 10:00:00,85.72,85.79,85.685,85.75,10643599984.0
2009-07-23 10:30:00,85.75,85.845,85.59,85.8,10059200011.0
2009-07-23 11:00:00,85.8,85.905,85.78,85.855,6199799990.0
2009-07-23 11:30:00,85.855,85.98,85.84,85.945,6830999988.0
2009-07-23 12:00:00,85.945,86.045,85.94,85.96,6540400000.0
2009-07-23 12:30:00,85.965,85.97,85.8,85.86,8924199996.0
2009-07-23 13:00:00,85.86,85.96,85.805,85.815,10560599998.0
2009-07-23 13:30:00,85.815,85.975,85.815,85.94,12261199984.0
2009-07-23 14:00:00,85.945,86.075,85.84,85.86,13158100000.0
2009-07-23 14:30:00,85.855,86.115,85.855,85.905,18515000036.0
2009-07-23 15:00:00,85.91,86.015,85.81,85.92,19519999927.0
2009-07-23 15:30:00,85.92,86.65,85.895,86.49,24192400007.0
2009-07-23 16:00:00,86.435,86.86,86.385,86.695,25966700052.0
2009-07-23 16:30:00,86.695,87.1,86.695,87.045,21071100032.0
2009-07-23 17:00:00,87.045,87.465,87.04,87.385,25079700084.0
2009-07-23 17:30:00,87.38,87.385,87.03,87.18,19398000070.0
2009-07-23 18:00:00,87.18,87.365,87.18,87.325,19298400100.0
2009-07-23 18:30:00,87.325,87.655,87.3,87.52,18887600137.0
2009-07-23 19:00:00,87.52,87.705,87.315,87.63,19603400038.0
2009-07-23 19:30:00,87.635,87.815,87.505,87.505,15958400025.0
2009-07-23 20:00:00,87.51,87.7,87.45,87.585,13817600006.0
2009-07-23 20:30:00,87.585,87.63,87.52,87.62,10978600008.0
2009-07-23 21:00:00,87.62,87.715,87.585,87.655,14293000017.0
2009-07-23 21:30:00,87.65,87.69,87.455,87.475,13699000102.0
2009-07-23 22:00:00,87.475,87.495,87.08,87.12,10334800009.0
2009-07-23 22:30:00,87.115,87.21,86.965,87.17,6647000000.0
2009-07-23 23:00:00,87.17,87.24,87.065,87.075,1609200002.0
2009-07-23 23:30:00,87.075,87.225,87.055,87.155,1826400005.0
2009-07-24 00:00:00,87.15,87.25,87.14,87.24,3925000012.0
2009-07-24 00:30:00,87.23,87.355,87.22,87.29,3237200002.0
2009-07-24 01:00:00,87.3,87.36,87.25,87.33,4836400007.0
2009-07-24 01:30:00,87.33,87.35,87.14,87.145,4536000000.0
2009-07-24 02:00:00,87.155,87.155,86.97,87.04,3650400000.0
2009-07-24 02:30:00,87.035,87.075,86.875,86.905,4109400000.0
2009-07-24 03:00:00,86.905,86.91,86.65,86.685,6012600000.0
2009-07-24 03:30:00,86.68,86.77,86.665,86.735,5474200000.0
2009-07-24 04:00:00,86.73,86.755,86.68,86.75,4419800002.0
2009-07-24 04:30:00,86.75,86.765,86.685,86.705,2992400000.0
2009-07-24 05:00:00,86.705,86.735,86.655,86.675,3645800000.0
2009-07-24 05:30:00,86.68,86.715,86.655,86.665,2511600000.0
2009-07-24 06:00:00,86.665,86.745,86.665,86.72,4151200000.0
2009-07-24 06:30:00,86.72,86.825,86.71,86.815,4491999999.0
2009-07-24 07:00:00,86.815,86.93,86.75,86.88,3545000001.0
2009-07-24 07:30:00,86.88,86.9,86.785,86.9,3953999999.0
2009-07-24 08:00:00,86.895,86.9,86.75,86.82,6488600001.0
2009-07-24 08:30:00,86.82,86.985,86.78,86.96,8095199978.0
2009-07-24 09:00:00,86.96,87.07,86.785,87.06,9803800004.0
2009-07-24 09:30:00,87.06,87.225,87.05,87.165,9981000001.0
2009-07-24 10:00:00,87.165,87.535,87.155,87.49,10497599997.0
2009-07-24 10:30:00,87.49,87.49,87.21,87.325,9636399996.0
2009-07-24 11:00:00,87.325,87.495,87.31,87.365,8400399995.0
2009-07-24 11:30:00,87.365,87.485,87.3,87.385,9807199995.0
2009-07-24 12:00:00,87.385,87.49,87.38,87.385,8018799998.0
2009-07-24 12:30:00,87.385,87.545,87.325,87.515,7432999993.0
2009-07-24 13:00:00,87.51,87.585,87.435,87.565,8702700013.0
2009-07-24 13:30:00,87.565,87.665,87.48,87.59,14490400023.0
2009-07-24 14:00:00,87.59,87.615,87.46,87.475,12492700016.0
2009-07-24 14:30:00,87.475,87.715,87.4,87.65,20987200060.0
2009-07-24 15:00:00,87.655,87.855,87.65,87.735,22067200152.0
2009-07-24 15:30:00,87.735,87.85,87.58,87.62,20257000126.0
2009-07-24 16:00:00,87.63,87.65,87.46,87.62,16484700061.0
2009-07-24 16:30:00,87.62,87.715,87.415,87.615,21312300112.0
2009-07-24 17:00:00,87.61,87.64,87.42,87.545,14974800083.0
2009-07-24 17:30:00,87.54,87.56,87.32,87.49,11046500001.0
2009-07-24 18:00:00,87.48,87.515,87.34,87.415,8609799990.0
2009-07-24 18:30:00,87.415,87.5,87.37,87.425,7682800016.0
2009-07-24 19:00:00,87.43,87.445,87.355,87.37,6485199998.0
2009-07-24 19:30:00,87.38,87.485,87.36,87.36,6580599988.0
2009-07-24 20:00:00,87.36,87.425,87.33,87.425,7662999984.0
2009-07-24 20:30:00,87.425,87.425,87.35,87.385,5241400002.0
2009-07-24 21:00:00,87.385,87.46,87.36,87.41,4398799989.0
2009-07-24 21:30:00,87.41,87.525,87.305,87.51,6351100012.0
2009-07-24 22:00:00,87.51,87.515,87.31,87.31,2737700013.0
2009-07-24 22:30:00,87.31,87.315,87.22,87.24,4564600012.0
2009-07-26 23:00:00,87.275,87.31,87.25,87.28,146000000.0
2009-07-26 23:30:00,87.3,87.31,87.175,87.235,628800000.0
2009-07-27 00:00:00,87.235,87.415,87.225,87.275,1791400000.0
2009-07-27 00:30:00,87.29,87.31,87.18,87.22,1548400000.0
2009-07-27 01:00:00,87.22,87.225,87.13,87.145,3458399999.0
2009-07-27 01:30:00,87.145,87.24,87.075,87.085,2552799997.0
2009-07-27 02:00:00,87.085,87.24,87.04,87.215,5224600000.0
2009-07-27 02:30:00,87.215,87.375,87.2,87.285,5462600000.0
2009-07-27 03:00:00,87.275,87.475,87.265,87.29,4610999994.0
2009-07-27 03:30:00,87.275,87.375,87.235,87.275,2724200000.0
2009-07-27 04:00:00,87.275,87.3,87.165,87.23,4533000002.0
2009-07-27 04:30:00,87.225,87.325,87.215,87.325,1724200000.0
2009-07-27 05:00:00,87.335,87.415,87.309,87.38,2517800004.0
2009-07-27 05:30:00,87.38,87.52,87.36,87.465,5248800017.0
2009-07-27 06:00:00,87.465,87.51,87.38,87.405,4017200001.0
2009-07-27 06:30:00,87.41,87.43,87.31,87.39,4111800000.0
2009-07-27 07:00:00,87.39,87.41,87.31,87.365,3642999999.0
2009-07-27 07:30:00,87.365,87.485,87.295,87.45,4076699998.0
2009-07-27 08:00:00,87.45,87.575,87.44,87.57,7219200003.0
2009-07-27 08:30:00,87.565,87.815,87.555,87.765,10238399995.0
2009-07-27 09:00:00,87.765,87.78,87.61,87.71,13893599993.0
2009-07-27 09:30:00,87.705,87.71,87.505,87.56,11704799995.0
2009-07-27 10:00:00,87.555,87.69,87.515,87.55,11717999992.0
2009-07-27 10:30:00,87.545,87.775,87.52,87.73,10523999988.0
2009-07-27 11:00:00,87.73,87.855,87.675,87.81,9664200007.0
2009-07-27 11:30:00,87.81,87.96,87.8,87.87,9793600011.0
2009-07-27 12:00:00,87.87,87.91,87.755,87.9,9409400008.0
2009-07-27 12:30:00,87.91,88.09,87.9,87.99,12181200015.0
2009-07-27 13:00:00,87.985,88.21,87.975,88.19,14839000041.0
2009-07-27 13:30:00,88.19,88.215,87.985,88.045,24716200253.0
2009-07-27 14:00:00,88.05,88.09,87.725,87.78,17057000049.0
2009-07-27 14:30:00,87.78,88.11,87.775,87.995,21422400128.0
2009-07-27 15:00:00,87.995,88.09,87.875,87.91,14573600056.0
2009-07-27 15:30:00,87.91,88.025,87.88,87.965,20113400063.0
2009-07-27 16:00:00,88.0,88.385,88.0,88.045,27228700270.0
2009-07-27 16:30:00,88.045,88.175,87.82,88.15,24791400091.0
2009-07-27 17:00:00,88.155,88.2,88.035,88.075,21879200234.0
2009-07-27 17:30:00,88.07,88.11,87.895,87.98,18622800076.0
2009-07-27 18:00:00,87.98,88.08,87.93,88.035,18519100072.0
2009-07-27 18:30:00,88.035,88.085,87.945,88.035,10430600088.0
2009-07-27 19:00:00,88.04,88.09,87.82,87.825,10603400055.0
2009-07-27 19:30:00,87.83,87.965,87.775,87.935,9986200033.0
2009-07-27 20:00:00,87.94,87.95,87.835,87.93,8235199990.0
2009-07-27 20:30:00,87.925,88.13,87.87,88.11,9636200036.0
2009-07-27 21:00:00,88.11,88.145,87.995,88.025,11932000054.0
2009-07-27 21:30:00,88.025,88.07,87.895,88.03,10574000089.0
2009-07-27 22:00:00,88.03,88.135,87.995,88.1,6741100024.0
2009-07-27 22:30:00,88.1,88.11,87.99,88.02,2319400013.0
2009-07-27 23:00:00,88.02,88.135,87.99,88.07,2850000024.0
2009-07-27 23:30:00,88.07,88.08,88.017,88.065,1141800003.0
2009-07-28 00:00:00,88.07,88.07,88.0,88.03,1460400005.0
2009-07-28 00:30:00,88.05,88.1,87.96,88.075,1771000004.0
2009-07-28 01:00:00,88.07,88.09,88.0,88.035,4005999976.0
2009-07-28 01:30:00,88.035,88.12,88.01,88.065,3592999960.0
2009-07-28 02:00:00,88.09,88.09,87.8,87.81,4912600010.0
2009-07-28 02:30:00,87.815,87.88,87.77,87.82,5750599999.0
2009-07-28 03:00:00,87.82,87.92,87.8,87.84,5089800000.0
2009-07-28 03:30:00,87.84,87.905,87.83,87.875,3342000001.0
2009-07-28 04:00:00,87.875,87.875,87.74,87.78,4848600005.0
2009-07-28 04:30:00,87.78,87.795,87.665,87.78,4255399999.0
2009-07-28 05:00:00,87.78,88.01,87.78,87.965,5358800001.0
2009-07-28 05:30:00,87.96,87.975,87.87,87.9,3860999996.0
2009-07-28 06:00:00,87.895,88.065,87.85,87.985,5395600000.0
2009-07-28 06:30:00,87.985,88.08,87.98,88.045,7110600001.0
2009-07-28 07:00:00,88.045,88.15,88.02,88.125,4971399995.0
2009-07-28 07:30:00,88.12,88.235,88.085,88.16,8357899999.0
2009-07-28 08:00:00,88.16,88.345,88.135,88.335,9236200003.0
2009-07-28 08:30:00,88.33,88.38,88.21,88.325,8659200015.0
2009-07-28 09:00:00,88.325,88.455,88.26,88.36,12616600007.0
2009-07-28 09:30:00,88.355,88.45,88.335,88.44,9211600001.0
2009-07-28 10:00:00,88.43,88.465,88.17,88.185,8711800015.0
2009-07-28 10:30:00,88.185,88.2,87.94,87.96,10035600011.0
2009-07-28 11:00:00,87.96,88.01,87.68,87.73,11194199996.0
2009-07-28 11:30:00,87.735,87.975,87.655,87.975,7916400003.0
2009-07-28 12:00:00,87.965,87.97,87.855,87.96,6197499999.0
2009-07-28 12:30:00,87.96,87.975,87.81,87.83,4922400001.0
2009-07-28 13:00:00,87.83,87.835,87.65,87.78,10804600018.0
2009-07-28 13:30:00,87.78,87.81,87.29,87.465,19862900065.0
2009-07-28 14:00:00,87.465,87.65,87.465,87.54,12771200025.0
2009-07-28 14:30:00,87.545,87.795,87.465,87.715,16436800014.0
2009-07-28 15:00:00,87.695,87.815,87.38,87.45,18791800048.0
2009-07-28 15:30:00,87.45,87.72,87.41,87.675,19488400054.0
2009-07-28 16:00:00,87.68,87.68,86.975,87.14,24312200000.0
2009-07-28 16:30:00,87.14,87.235,87.04,87.12,19675800001.0
2009-07-28 17:00:00,87.125,87.13,86.455,86.46,21915199986.0
2009-07-28 17:30:00,86.46,86.57,86.24,86.535,18656999994.0
2009-07-28 18:00:00,86.53,86.65,86.42,86.495,12202999996.0
2009-07-28 18:30:00,86.495,86.56,86.39,86.455,9362199998.0
2009-07-28 19:00:00,86.455,86.76,86.455,86.69,12318399996.0
2009-07-28 19:30:00,86.69,86.99,86.66,86.93,11314799986.0
2009-07-28 20:00:00,86.93,87.255,86.77,87.14,12336599990.0
2009-07-28 20:30:00,87.14,87.41,87.14,87.34,10210000004.0
2009-07-28 21:00:00,87.335,87.34,87.135,87.185,11486400006.0
2009-07-28 21:30:00,87.185,87.41,87.18,87.315,5943800002.0
2009-07-28 22:00:00,87.315,87.545,87.31,87.425,3145800000.0
2009-07-28 22:30:00,87.445,87.46,87.375,87.41,3776600006.0
2009-07-28 23:00:00,87.405,87.56,87.255,87.48,2308000006.0
2009-07-28 23:30:00,87.48,87.48,87.345,87.42,2335800006.0
2009-07-29 00:00:00,87.42,87.425,87.325,87.375,1704800000.0
2009-07-29 00:30:00,87.375,87.385,87.19,87.205,1854000000.0
2009-07-29 01:00:00,87.205,87.33,87.18,87.23,5054600014.0
2009-07-29 01:30:00,87.215,87.235,87.15,87.185,6440000011.0
2009-07-29 02:00:00,87.185,87.395,87.18,87.375,6142199999.0
2009-07-29 02:30:00,87.375,87.575,87.33,87.49,8244200004.0
2009-07-29 03:00:00,87.49,87.595,87.415,87.485,4226400002.0
2009-07-29 03:30:00,87.485,87.63,87.31,87.315,4955000000.0
2009-07-29 04:00:00,87.315,87.385,87.23,87.36,5352600004.0
2009-07-29 04:30:00,87.36,87.395,87.27,87.3,2977600002.0
2009-07-29 05:00:00,87.3,87.315,87.12,87.12,4885400001.0
2009-07-29 05:30:00,87.12,87.16,86.97,87.03,7115399999.0
2009-07-29 06:00:00,87.03,87.225,87.03,87.21,5842000007.0
2009-07-29 06:30:00,87.21,87.26,87.18,87.23,4264600003.0
2009-07-29 07:00:00,87.23,87.26,86.96,87.04,9402800031.0
2009-07-29 07:30:00,87.04,87.05,86.88,86.945,7864600003.0
2009-07-29 08:00:00,86.945,86.95,86.485,86.64,15552200017.0
2009-07-29 08:30:00,86.635,86.685,86.42,86.49,12541399997.0
2009-07-29 09:00:00,86.49,86.835,86.475,86.665,15281999987.0
2009-07-29 09:30:00,86.665,87.04,86.525,86.96,15470799997.0
2009-07-29 10:00:00,86.96,87.215,86.93,87.07,17322799975.0
2009-07-29 10:30:00,87.07,87.24,86.915,87.16,13695199992.0
2009-07-29 11:00:00,87.16,87.34,87.09,87.3,10788200011.0
2009-07-29 11:30:00,87.305,87.36,87.05,87.065,11355199994.0
2009-07-29 12:00:00,87.065,87.34,87.04,87.24,6861000000.0
2009-07-29 12:30:00,87.245,87.545,87.195,87.46,11657799990.0
2009-07-29 13:00:00,87.46,87.565,87.365,87.435,20344199978.0
2009-07-29 13:30:00,87.435,87.54,87.34,87.345,19341499984.0
2009-07-29 14:00:00,87.345,87.535,87.2,87.425,28709000080.0
2009-07-29 14:30:00,87.435,87.535,87.205,87.215,26737600031.0
2009-07-29 15:00:00,87.21,87.505,87.205,87.34,21140200011.0
2009-07-29 15:30:00,87.355,87.59,87.16,87.465,30141199986.0
2009-07-29 16:00:00,87.465,87.695,87.415,87.615,26925000038.0
2009-07-29 16:30:00,87.615,87.615,87.315,87.375,23023199989.0
2009-07-29 17:00:00,87.375,87.405,86.895,87.005,25875200057.0
2009-07-29 17:30:00,87.005,87.415,86.845,87.415,18854000047.0
2009-07-29 18:00:00,87.415,87.485,87.26,87.275,18378199940.0
2009-07-29 18:30:00,87.275,87.41,87.195,87.265,15819799945.0
2009-07-29 19:00:00,87.255,87.4,86.905,87.005,23149100015.0
2009-07-29 19:30:00,87.01,87.155,86.92,87.1,23543800040.0
2009-07-29 20:00:00,87.11,87.175,86.945,87.05,12734449998.0
2009-07-29 20:30:00,87.055,87.065,86.885,87.01,14511899989.0
2009-07-29 21:00:00,87.02,87.095,86.985,87.04,13392300000.0
2009-07-29 21:30:00,87.05,87.21,86.995,87.06,12733600019.0
2009-07-29 22:00:00,87.06,87.42,87.05,87.35,6585600012.0
2009-07-29 22:30:00,87.35,87.395,87.135,87.135,4030200004.0
2009-07-29 23:00:00,87.13,87.26,87.115,87.155,2064200000.0
2009-07-29 23:30:00,87.165,87.205,87.105,87.11,1415400000.0
2009-07-30 00:00:00,87.115,87.3,87.115,87.18,2140600001.0
2009-07-30 00:30:00,87.18,87.27,87.105,87.115,1796800000.0
2009-07-30 01:00:00,87.105,87.26,87.075,87.195,4188599990.0
2009-07-30 01:30:00,87.2,87.21,87.095,87.13,4607599988.0
2009-07-30 02:00:00,87.135,87.465,87.135,87.37,6521799998.0
2009-07-30 02:30:00,87.37,87.395,87.23,87.26,5796400000.0
2009-07-30 03:00:00,87.26,87.27,87.11,87.135,5087599994.0
2009-07-30 03:30:00,87.135,87.2,86.94,87.145,7429199999.0
2009-07-30 04:00:00,87.15,87.315,87.12,87.275,5622000008.0
2009-07-30 04:30:00,87.275,87.295,87.135,87.225,3303600006.0
2009-07-30 05:00:00,87.225,87.23,86.975,87.015,5400999998.0
2009-07-30 05:30:00,87.01,87.075,86.99,87.005,4514000014.0
2009-07-30 06:00:00,87.005,87.06,86.975,87.05,3470400000.0
2009-07-30 06:30:00,87.05,87.125,87.02,87.065,3738000013.0
2009-07-30 07:00:00,87.06,87.22,87.055,87.185,5309000005.0
2009-07-30 07:30:00,87.185,87.465,87.165,87.425,6916000011.0
2009-07-30 08:00:00,87.43,87.62,87.42,87.52,9376800007.0
2009-07-30 08:30:00,87.52,87.685,87.36,87.675,10992800003.0
2009-07-30 09:00:00,87.675,87.68,87.38,87.405,11899999997.0
2009-07-30 09:30:00,87.405,87.455,87.275,87.395,12989199999.0
2009-07-30 10:00:00,87.39,87.505,87.35,87.375,10293600005.0
2009-07-30 10:30:00,87.38,87.435,87.305,87.345,8774800006.0
2009-07-30 11:00:00,87.345,87.485,87.32,87.38,9529600005.0
2009-07-30 11:30:00,87.38,87.53,87.345,87.455,7397199999.0
2009-07-30 12:00:00,87.455,87.705,87.445,87.635,7996199995.0
2009-07-30 12:30:00,87.635,87.73,87.565,87.615,7021599996.0
2009-07-30 13:00:00,87.615,87.715,87.555,87.605,9729199998.0
2009-07-30 13:30:00,87.605,87.76,87.585,87.71,13709200007.0
2009-07-30 14:00:00,87.725,88.055,87.685,87.945,22047999937.0
2009-07-30 14:30:00,87.95,88.365,87.86,88.345,26695200217.0
2009-07-30 15:00:00,88.35,88.455,88.19,88.205,21378200106.0
2009-07-30 15:30:00,88.205,88.36,87.915,88.335,21295599991.0
2009-07-30 16:00:00,88.335,88.395,88.2,88.315,19931300048.0
2009-07-30 16:30:00,88.315,88.465,88.275,88.305,17806900049.0
2009-07-30 17:00:00,88.295,88.46,88.255,88.38,16805200019.0
2009-07-30 17:30:00,88.385,88.5,88.355,88.45,12263000014.0
2009-07-30 18:00:00,88.455,88.52,88.315,88.51,16786200047.0
2009-07-30 18:30:00,88.51,88.59,88.465,88.485,11568200068.0
2009-07-30 19:00:00,88.48,88.585,88.315,88.355,18695500085.0
2009-07-30 19:30:00,88.355,88.485,88.35,88.395,18502200123.0
2009-07-30 20:00:00,88.405,88.45,88.22,88.305,14803800013.0
2009-07-30 20:30:00,88.305,88.33,88.27,88.27,11750200038.0
2009-07-30 21:00:00,88.27,88.395,88.225,88.34,14032400040.0
2009-07-30 21:30:00,88.34,88.355,87.96,88.045,26098400176.0
2009-07-30 22:00:00,88.045,88.185,88.005,88.055,5869600011.0
2009-07-30 22:30:00,88.06,88.225,88.0,88.185,5671200010.0
2009-07-30 23:00:00,88.175,88.235,88.11,88.15,3344000020.0
2009-07-30 23:30:00,88.15,88.175,88.035,88.035,2330800016.0
2009-07-31 00:00:00,88.035,88.08,88.03,88.04,3616200014.0
2009-07-31 00:30:00,88.06,88.13,88.036,88.13,3502800004.0
2009-07-31 01:00:00,88.125,88.125,88.01,88.08,3821800008.0
2009-07-31 01:30:00,88.09,88.27,88.085,88.22,3982000001.0
2009-07-31 02:00:00,88.225,88.24,88.085,88.12,3151500000.0
2009-07-31 02:30:00,88.12,88.285,88.08,88.285,4852799999.0
2009-07-31 03:00:00,88.28,88.295,88.155,88.2,6599600002.0
2009-07-31 03:30:00,88.18,88.19,88.085,88.17,5719400000.0
2009-07-31 04:00:00,88.175,88.185,88.075,88.1,6357400004.0
2009-07-31 04:30:00,88.105,88.22,88.095,88.175,5707400001.0
2009-07-31 05:00:00,88.175,88.185,88.11,88.165,4450399997.0
2009-07-31 05:30:00,88.17,88.285,88.15,88.245,4102000002.0
2009-07-31 06:00:00,88.245,88.33,88.215,88.295,5269200001.0
2009-07-31 06:30:00,88.29,88.305,88.21,88.275,4903200011.0
2009-07-31 07:00:00,88.275,88.475,88.27,88.365,6484800009.0
2009-07-31 07:30:00,88.36,88.38,88.245,88.29,3699400003.0
2009-07-31 08:00:00,88.29,88.325,88.135,88.25,7186799997.0
2009-07-31 08:30:00,88.25,88.295,88.165,88.205,8100400000.0
2009-07-31 09:00:00,88.205,88.265,88.1,88.15,11169250008.0
2009-07-31 09:30:00,88.14,88.545,88.14,88.46,6755200000.0
2009-07-31 10:00:00,88.46,88.545,88.4,88.495,9308800012.0
2009-07-31 10:30:00,88.495,88.54,88.4,88.42,9091800008.0
2009-07-31 11:00:00,88.42,88.56,88.41,88.47,7688400004.0
2009-07-31 11:30:00,88.47,88.58,88.435,88.54,6339400000.0
2009-07-31 12:00:00,88.545,88.585,88.465,88.535,5261599999.0
2009-07-31 12:30:00,88.535,88.665,88.48,88.655,8691800020.0
2009-07-31 13:00:00,88.655,88.805,88.64,88.71,13833000057.0
2009-07-31 13:30:00,88.715,88.78,88.65,88.765,9560100020.0
2009-07-31 14:00:00,88.765,88.895,88.675,88.865,13205700061.0
2009-07-31 14:30:00,88.865,88.915,88.025,88.105,25774600075.0
2009-07-31 15:00:00,88.11,88.235,87.765,88.04,17313799994.0
2009-07-31 15:30:00,88.04,88.375,88.01,88.2,18675200009.0
2009-07-31 16:00:00,88.205,88.325,87.97,88.08,18498200013.0
2009-07-31 16:30:00,88.07,88.235,87.97,87.975,13768800010.0
2009-07-31 17:00:00,87.98,88.18,87.425,87.635,15924900014.0
2009-07-31 17:30:00,87.635,87.785,87.415,87.595,17191200017.0
2009-07-31 18:00:00,87.59,87.805,87.55,87.67,12895700003.0
2009-07-31 18:30:00,87.675,87.765,87.57,87.625,10340800005.0
2009-07-31 19:00:00,87.625,87.84,87.605,87.81,9662600004.0
2009-07-31 19:30:00,87.81,87.925,87.745,87.85,8691000015.0
2009-07-31 20:00:00,87.85,88.01,87.815,87.97,10138200029.0
2009-07-31 20:30:00,87.965,87.97,87.77,87.85,8925100020.0
2009-07-31 21:00:00,87.85,87.93,87.79,87.885,6239600007.0
2009-07-31 21:30:00,87.885,87.915,87.785,87.81,8620800027.0
2009-07-31 22:00:00,87.805,87.86,87.695,87.72,4112600002.0
2009-07-31 22:30:00,87.73,87.835,87.72,87.825,3981200012.0
2009-08-02 23:00:00,87.87,88.005,87.87,87.955,324000000.0
2009-08-02 23:30:00,87.95,87.955,87.865,87.92,782400000.0
2009-08-03 00:00:00,87.935,87.995,87.82,87.83,2242000000.0
2009-08-03 00:30:00,87.835,87.91,87.765,87.91,3451800004.0
2009-08-03 01:00:00,87.91,88.02,87.855,87.955,7734399935.0
2009-08-03 01:30:00,87.955,88.0,87.895,87.94,6560999961.0
2009-08-03 02:00:00,87.945,88.03,87.935,87.99,5645800003.0
2009-08-03 02:30:00,88.0,88.05,87.91,87.935,6700800035.0
2009-08-03 03:00:00,87.94,87.97,87.825,87.92,7336200017.0
2009-08-03 03:30:00,87.92,87.965,87.88,87.91,3898600001.0
2009-08-03 04:00:00,87.91,87.92,87.82,87.875,4159799997.0
2009-08-03 04:30:00,87.875,87.98,87.855,87.925,5646999977.0
2009-08-03 05:00:00,87.93,87.97,87.855,87.87,3642599999.0
2009-08-03 05:30:00,87.87,87.91,87.82,87.855,5962799981.0
2009-08-03 06:00:00,87.86,87.93,87.835,87.905,5308599995.0
2009-08-03 06:30:00,87.905,87.965,87.86,87.875,2346799999.0
2009-08-03 07:00:00,87.87,87.875,87.775,87.775,2565800001.0
2009-08-03 07:30:00,87.775,87.835,87.74,87.74,4569200001.0
2009-08-03 08:00:00,87.745,87.85,87.675,87.835,6383199994.0
2009-08-03 08:30:00,87.825,87.93,87.785,87.8,7703900010.0
2009-08-03 09:00:00,87.8,88.15,87.765,88.035,9562600008.0
2009-08-03 09:30:00,88.035,88.23,87.935,88.215,10277000023.0
2009-08-03 10:00:00,88.215,88.405,88.195,88.305,10811600015.0
2009-08-03 10:30:00,88.305,88.5,88.265,88.34,10401000015.0
2009-08-03 11:00:00,88.34,88.58,88.34,88.47,9869200007.0
2009-08-03 11:30:00,88.47,88.6,88.45,88.515,10955099999.0
2009-08-03 12:00:00,88.515,88.62,88.515,88.56,6649799999.0
2009-08-03 12:30:00,88.56,88.705,88.525,88.67,6784800004.0
2009-08-03 13:00:00,88.67,88.87,88.595,88.845,11870900044.0
2009-08-03 13:30:00,88.85,88.96,88.815,88.905,16850200102.0
2009-08-03 14:00:00,88.905,89.085,88.84,89.075,16088200176.0
2009-08-03 14:30:00,89.075,89.11,88.89,88.98,19235800214.0
2009-08-03 15:00:00,88.98,89.095,88.945,89.02,18405200274.0
2009-08-03 15:30:00,89.02,89.155,88.85,89.13,27757900428.0
2009-08-03 16:00:00,89.13,89.48,89.13,89.295,33585500306.0
2009-08-03 16:30:00,89.29,89.38,89.135,89.34,29578600345.0
2009-08-03 17:00:00,89.335,89.425,89.06,89.25,16875900112.0
2009-08-03 17:30:00,89.25,89.44,89.205,89.41,14327250167.0
2009-08-03 18:00:00,89.41,89.465,89.215,89.285,14858600178.0
2009-08-03 18:30:00,89.285,89.32,89.125,89.22,9620800116.0
2009-08-03 19:00:00,89.225,89.345,89.205,89.215,9856200117.0
2009-08-03 19:30:00,89.215,89.325,89.205,89.26,7599400039.0
2009-08-03 20:00:00,89.26,89.39,89.26,89.315,6927800033.0
2009-08-03 20:30:00,89.315,89.35,89.25,89.27,7666400076.0
2009-08-03 21:00:00,89.27,89.43,89.235,89.355,11846800062.0
2009-08-03 21:30:00,89.35,89.44,89.3,89.38,10642200011.0
2009-08-03 22:00:00,89.385,89.4,89.275,89.345,2893800009.0
2009-08-03 22:30:00,89.34,89.385,89.285,89.36,2177600007.0
2009-08-03 23:00:00,89.355,89.435,89.32,89.4,1758800013.0
2009-08-03 23:30:00,89.4,89.4,89.27,89.33,674800001.0
2009-08-04 00:00:00,89.33,89.36,89.265,89.272,1028200000.0
2009-08-04 00:30:00,89.28,89.315,89.21,89.315,1264200000.0
2009-08-04 01:00:00,89.305,89.365,89.25,89.295,3217799998.0
2009-08-04 01:30:00,89.29,89.305,89.24,89.26,4342199985.0
2009-08-04 02:00:00,89.25,89.255,89.065,89.14,3411000002.0
2009-08-04 02:30:00,89.135,89.285,89.125,89.285,4693400004.0
2009-08-04 03:00:00,89.295,89.385,89.215,89.37,5151000004.0
2009-08-04 03:30:00,89.375,89.705,89.31,89.62,7463599996.0
2009-08-04 04:00:00,89.625,89.625,89.515,89.615,4570199991.0
2009-08-04 04:30:00,89.605,89.67,89.505,89.535,4454399990.0
2009-08-04 05:00:00,89.535,89.535,89.38,89.39,2641399998.0
2009-08-04 05:30:00,89.395,89.45,89.325,89.35,4196399998.0
2009-08-04 06:00:00,89.345,89.4,89.305,89.305,2790199999.0
2009-08-04 06:30:00,89.315,89.45,89.045,89.16,6501399999.0
2009-08-04 07:00:00,89.16,89.185,88.975,88.985,8001799996.0
2009-08-04 07:30:00,88.985,89.065,88.93,89.065,4608800002.0
2009-08-04 08:00:00,89.055,89.13,88.94,89.115,6906000003.0
2009-08-04 08:30:00,89.115,89.33,89.035,89.23,6951400011.0
2009-08-04 09:00:00,89.23,89.23,88.745,88.795,11140800039.0
2009-08-04 09:30:00,88.795,88.925,88.62,88.805,9033200007.0
2009-08-04 10:00:00,88.805,88.82,88.54,88.645,11252200052.0
2009-08-04 10:30:00,88.645,88.705,88.365,88.655,20909000108.0
2009-08-04 11:00:00,88.655,88.83,88.615,88.71,25384800070.0
2009-08-04 11:30:00,88.72,88.805,88.675,88.8,14567999987.0
2009-08-04 12:00:00,88.815,88.84,88.705,88.755,10490600064.0
2009-08-04 12:30:00,88.755,88.785,88.57,88.59,10134800012.0
2009-08-04 13:00:00,88.59,88.715,88.535,88.65,15948800039.0
2009-08-04 13:30:00,88.645,88.7,88.47,88.485,18433800053.0
2009-08-04 14:00:00,88.485,88.78,88.455,88.61,16500200049.0
2009-08-04 14:30:00,88.61,88.7,88.445,88.5,14221300008.0
2009-08-04 15:00:00,88.5,88.71,88.5,88.575,12623200041.0
2009-08-04 15:30:00,88.565,88.635,88.41,88.575,19127500047.0
2009-08-04 16:00:00,88.575,89.14,88.575,88.97,26084600073.0
2009-08-04 16:30:00,88.97,89.355,88.905,89.175,25013900075.0
2009-08-04 17:00:00,89.17,89.365,89.135,89.255,15368400071.0
2009-08-04 17:30:00,89.26,89.375,89.19,89.29,10954000023.0
2009-08-04 18:00:00,89.275,89.37,89.205,89.315,9746000038.0
2009-08-04 18:30:00,89.32,89.37,89.27,89.36,16467000045.0
2009-08-04 19:00:00,89.36,89.4,89.05,89.105,11846400054.0
2009-08-04 19:30:00,89.105,89.125,88.42,88.425,24840400063.0
2009-08-04 20:00:00,88.42,88.66,88.39,88.6,21313400078.0
2009-08-04 20:30:00,88.595,88.84,88.58,88.665,19267799979.0
2009-08-04 21:00:00,88.665,88.745,88.605,88.695,21491199893.0
2009-08-04 21:30:00,88.69,88.745,88.585,88.66,15836200006.0
2009-08-04 22:00:00,88.665,88.8,88.655,88.795,11091000071.0
2009-08-04 22:30:00,88.8,88.885,88.76,88.77,6269000058.0
2009-08-04 23:00:00,88.775,88.91,88.725,88.795,3890999995.0
2009-08-04 23:30:00,88.795,88.825,88.685,88.7,3536999990.0
2009-08-05 00:00:00,88.7,88.795,88.69,88.765,3811000025.0
2009-08-05 00:30:00,88.77,88.835,88.73,88.8,2445200003.0
2009-08-05 01:00:00,88.82,89.03,88.81,89.03,5541199944.0
2009-08-05 01:30:00,89.035,89.185,88.96,89.03,6853799968.0
2009-08-05 02:00:00,89.025,89.03,88.895,88.9,2089600000.0
2009-08-05 02:30:00,88.905,88.905,88.81,88.9,3233000000.0
2009-08-05 03:00:00,88.895,88.985,88.83,88.85,3080800000.0
2009-08-05 03:30:00,88.84,88.91,88.835,88.855,2247800000.0
2009-08-05 04:00:00,88.85,88.885,88.755,88.825,3455400000.0
2009-08-05 04:30:00,88.825,88.93,88.825,88.875,2480999995.0
2009-08-05 05:00:00,88.885,88.885,88.745,88.75,4570599957.0
2009-08-05 05:30:00,88.75,88.76,88.58,88.625,6882199924.0
2009-08-05 06:00:00,88.625,88.63,88.535,88.58,5465799996.0
2009-08-05 06:30:00,88.58,88.595,88.425,88.485,5329799962.0
2009-08-05 07:00:00,88.48,88.485,88.345,88.445,4878399993.0
2009-08-05 07:30:00,88.435,88.545,88.285,88.315,5374599990.0
2009-08-05 08:00:00,88.315,88.44,88.255,88.435,6980000004.0
2009-08-05 08:30:00,88.435,88.435,88.25,88.385,8670999996.0
2009-08-05 09:00:00,88.39,88.435,88.235,88.31,10909000008.0
2009-08-05 09:30:00,88.315,88.385,88.165,88.31,10685200015.0
2009-08-05 10:00:00,88.31,88.35,88.215,88.33,9861600000.0
2009-08-05 10:30:00,88.33,88.44,88.235,88.35,11848600009.0
2009-08-05 11:00:00,88.35,88.395,88.29,88.305,9589600006.0
2009-08-05 11:30:00,88.305,88.345,88.245,88.26,8803600041.0
2009-08-05 12:00:00,88.26,88.545,88.245,88.54,6837600024.0
2009-08-05 12:30:00,88.53,88.585,88.505,88.53,10760000032.0
2009-08-05 13:00:00,88.535,88.77,88.53,88.765,14198800032.0
2009-08-05 13:30:00,88.795,88.815,88.525,88.525,18834600064.0
2009-08-05 14:00:00,88.525,88.675,88.285,88.39,22130700034.0
2009-08-05 14:30:00,88.39,88.62,88.315,88.575,27829300123.0
2009-08-05 15:00:00,88.575,88.785,88.545,88.775,23445000110.0
2009-08-05 15:30:00,88.775,88.995,88.605,88.77,35149900170.0
2009-08-05 16:00:00,88.77,88.78,88.03,88.305,33342000163.0
2009-08-05 16:30:00,88.3,88.555,88.095,88.49,32636050214.0
2009-08-05 17:00:00,88.5,88.665,88.405,88.605,25575000208.0
2009-08-05 17:30:00,88.605,88.63,88.445,88.565,9880000063.0
2009-08-05 18:00:00,88.57,88.95,88.49,88.785,17029000074.0
2009-08-05 18:30:00,88.785,88.86,88.715,88.72,16040600130.0
2009-08-05 19:00:00,88.725,88.77,88.445,88.675,18922750059.0
2009-08-05 19:30:00,88.685,88.725,88.57,88.615,10477200051.0
2009-08-05 20:00:00,88.62,88.685,88.565,88.645,14657750044.0
2009-08-05 20:30:00,88.65,88.8,88.585,88.77,13835800050.0
2009-08-05 21:00:00,88.77,88.895,88.765,88.845,11149200012.0
2009-08-05 21:30:00,88.845,88.855,88.665,88.75,19942900028.0
2009-08-05 22:00:00,88.76,88.84,88.745,88.805,3419400012.0
2009-08-05 22:30:00,88.805,88.81,88.675,88.7,4335800022.0
2009-08-05 23:00:00,88.705,88.73,88.61,88.655,2009000003.0
2009-08-05 23:30:00,88.655,88.69,88.595,88.66,2223599994.0
2009-08-06 00:00:00,88.67,88.7,88.62,88.635,1977400004.0
2009-08-06 00:30:00,88.63,88.75,88.63,88.725,2580600007.0
2009-08-06 01:00:00,88.73,88.755,88.685,88.695,3473400006.0
2009-08-06 01:30:00,88.695,88.71,88.49,88.53,4109399999.0
2009-08-06 02:00:00,88.53,88.665,88.525,88.65,2168600000.0
2009-08-06 02:30:00,88.65,88.755,88.625,88.69,4367800000.0
2009-08-06 03:00:00,88.69,88.9,88.685,88.86,4465599997.0
2009-08-06 03:30:00,88.86,89.095,88.79,88.835,9822400002.0
2009-08-06 04:00:00,88.84,88.87,88.77,88.782,5028600005.0
2009-08-06 04:30:00,88.81,88.81,88.53,88.62,9763800013.0
2009-08-06 05:00:00,88.62,88.68,88.585,88.67,4563800002.0
2009-08-06 05:30:00,88.665,88.77,88.645,88.73,7088600001.0
2009-08-06 06:00:00,88.73,88.775,88.685,88.765,4640000008.0
2009-08-06 06:30:00,88.77,88.855,88.76,88.81,5296400007.0
2009-08-06 07:00:00,88.81,88.86,88.75,88.85,4605600011.0
2009-08-06 07:30:00,88.855,88.88,88.755,88.835,4762000005.0
2009-08-06 08:00:00,88.83,88.99,88.79,88.905,9074199985.0
2009-08-06 08:30:00,88.91,88.95,88.735,88.805,10122599982.0
2009-08-06 09:00:00,88.805,88.965,88.75,88.92,11823700036.0
2009-08-06 09:30:00,88.92,89.105,88.91,89.02,10511300032.0
2009-08-06 10:00:00,89.025,89.215,88.965,89.095,14475600048.0
2009-08-06 10:30:00,89.09,89.165,88.905,88.945,12224000036.0
2009-08-06 11:00:00,88.945,89.015,88.89,88.92,7102500014.0
2009-08-06 11:30:00,88.92,88.95,88.835,88.845,5969200006.0
2009-08-06 12:00:00,88.85,89.095,88.78,89.07,12816600049.0
2009-08-06 12:30:00,89.08,89.115,88.985,89.035,11273300014.0
2009-08-06 13:00:00,89.045,89.05,88.77,88.945,14972100038.0
2009-08-06 13:30:00,88.94,89.155,88.89,89.115,16590700086.0
2009-08-06 14:00:00,89.115,89.145,88.99,89.1,13725400064.0
2009-08-06 14:30:00,89.1,89.63,89.1,89.38,19870100038.0
2009-08-06 15:00:00,89.38,89.47,89.2,89.28,16103000013.0
2009-08-06 15:30:00,89.28,89.36,88.905,88.935,16034100035.0
2009-08-06 16:00:00,88.935,88.985,88.64,88.775,9408899997.0
2009-08-06 16:30:00,88.775,89.005,88.735,88.97,9565299993.0
2009-08-06 17:00:00,88.975,89.08,88.825,88.86,7643399998.0
2009-08-06 17:30:00,88.86,88.9,88.72,88.805,7486499994.0
2009-08-06 18:00:00,88.805,88.845,88.565,88.73,6580900000.0
2009-08-06 18:30:00,88.73,88.86,88.67,88.685,7287999994.0
2009-08-06 19:00:00,88.69,88.95,88.675,88.88,8878399999.0
2009-08-06 19:30:00,88.88,88.98,88.675,88.705,8237499990.0
2009-08-06 20:00:00,88.71,88.71,88.44,88.6,7688099996.0
2009-08-06 20:30:00,88.595,88.615,88.35,88.465,6204499998.0
2009-08-06 21:00:00,88.455,88.575,88.45,88.53,3336200000.0
2009-08-06 21:30:00,88.535,88.6,88.45,88.58,5340099999.0
2009-08-06 22:00:00,88.58,88.615,88.495,88.52,1868000000.0
2009-08-06 22:30:00,88.53,88.575,88.41,88.56,1786400000.0
2009-08-06 23:00:00,88.56,88.56,88.515,88.54,614900000.0
2009-08-06 23:30:00,88.54,88.57,88.425,88.485,762800000.0
2009-08-07 00:00:00,88.485,88.54,88.45,88.54,1066200000.0
2009-08-07 00:30:00,88.53,88.66,88.53,88.59,1893200000.0
2009-08-07 01:00:00,88.59,88.65,88.555,88.57,2298600000.0
2009-08-07 01:30:00,88.57,88.71,88.539,88.64,2785800000.0
2009-08-07 02:00:00,88.65,88.67,88.54,88.58,1860500000.0
2009-08-07 02:30:00,88.58,88.69,88.545,88.645,2668200000.0
2009-08-07 03:00:00,88.635,88.695,88.61,88.655,2450300000.0
2009-08-07 03:30:00,88.655,88.755,88.35,88.415,2850300000.0
2009-08-07 04:00:00,88.42,88.485,88.275,88.4,4347800000.0
2009-08-07 04:30:00,88.4,88.525,88.39,88.49,1961900000.0
2009-08-07 05:00:00,88.49,88.52,88.42,88.495,2033800000.0
2009-08-07 05:30:00,88.505,88.515,88.4,88.475,2746800000.0
2009-08-07 06:00:00,88.475,88.52,88.46,88.48,3109100000.0
2009-08-07 06:30:00,88.48,88.54,88.46,88.525,3086500000.0
2009-08-07 07:00:00,88.52,88.635,88.515,88.55,3965300000.0
2009-08-07 07:30:00,88.55,88.685,88.54,88.63,3981400000.0
2009-08-07 08:00:00,88.615,88.63,88.455,88.53,4376800001.0
2009-08-07 08:30:00,88.53,88.62,88.5,88.57,5087999995.0
2009-08-07 09:00:00,88.57,88.66,88.45,88.655,5854400001.0
2009-08-07 09:30:00,88.645,88.655,88.47,88.495,3365500000.0
2009-08-07 10:00:00,88.5,88.535,88.295,88.325,3872500000.0
2009-08-07 10:30:00,88.32,88.365,88.205,88.27,4208600000.0
2009-08-07 11:00:00,88.27,88.31,88.13,88.175,3278300000.0
2009-08-07 11:30:00,88.175,88.175,87.875,88.015,5018799999.0
2009-08-07 12:00:00,88.015,88.25,88.01,88.24,3154100000.0
2009-08-07 12:30:00,88.24,88.35,88.2,88.26,3853900000.0
2009-08-07 13:00:00,88.265,88.265,87.715,87.835,3419100000.0
2009-08-07 13:30:00,87.835,88.025,87.705,87.975,3560900000.0
2009-08-07 14:00:00,87.975,88.385,87.965,88.095,4975600000.0
2009-08-07 14:30:00,88.11,89.44,88.11,89.255,7975500000.0
2009-08-07 15:00:00,89.265,89.62,89.26,89.435,6655999999.0
2009-08-07 15:30:00,89.44,89.69,89.39,89.45,11480900000.0
2009-08-07 16:00:00,89.43,89.76,89.155,89.705,11723999990.0
2009-08-07 16:30:00,89.705,90.025,89.66,89.67,9547499997.0
2009-08-07 17:00:00,89.68,90.0,89.66,89.945,7011199997.0
2009-08-07 17:30:00,89.94,90.195,89.86,90.09,7016900000.0
2009-08-07 18:00:00,90.095,90.2,89.87,89.925,6147200001.0
2009-08-07 18:30:00,89.925,90.075,89.89,89.97,6826500001.0
2009-08-07 19:00:00,89.97,90.245,89.955,90.22,3680500001.0
2009-08-07 19:30:00,90.22,90.285,90.13,90.17,4930440000.0
2009-08-07 20:00:00,90.165,90.315,90.16,90.18,3725400000.0
2009-08-07 20:30:00,90.19,90.3,90.105,90.125,4278200000.0
2009-08-07 21:00:00,90.125,90.155,89.97,90.08,3109500000.0
2009-08-07 21:30:00,90.08,90.095,89.925,90.08,3099300000.0
2009-08-07 22:00:00,90.075,90.085,89.99,90.02,1547100000.0
2009-08-07 22:30:00,90.025,90.21,89.965,90.21,1329300000.0
2009-08-09 23:00:00,90.175,90.215,90.135,90.135,270000000.0
2009-08-09 23:30:00,90.14,90.225,90.1,90.2,212900000.0
2009-08-10 00:00:00,90.2,90.25,90.06,90.075,969500000.0
2009-08-10 00:30:00,90.065,90.075,89.915,89.95,1391100000.0
2009-08-10 01:00:00,89.945,89.97,89.83,89.83,2976600000.0
2009-08-10 01:30:00,89.825,89.83,89.76,89.8,3553800000.0
2009-08-10 02:00:00,89.795,89.93,89.74,89.795,4310800000.0
2009-08-10 02:30:00,89.805,89.875,89.655,89.75,3609600000.0
2009-08-10 03:00:00,89.755,89.83,89.64,89.78,3291000000.0
2009-08-10 03:30:00,89.79,89.92,89.77,89.815,1564400000.0
2009-08-10 04:00:00,89.81,89.985,89.76,89.95,1573800000.0
2009-08-10 04:30:00,89.94,90.01,89.86,89.925,2237800000.0
2009-08-10 05:00:00,89.925,89.94,89.795,89.815,1105200000.0
2009-08-10 05:30:00,89.82,89.905,89.8,89.905,2420200000.0
2009-08-10 06:00:00,89.905,89.915,89.84,89.855,1624800000.0
2009-08-10 06:30:00,89.855,89.92,89.755,89.84,2800200000.0
2009-08-10 07:00:00,89.84,89.92,89.82,89.865,1686800000.0
2009-08-10 07:30:00,89.865,89.93,89.815,89.87,2930800000.0
2009-08-10 08:00:00,89.87,89.91,89.73,89.76,6085600000.0
2009-08-10 08:30:00,89.76,89.855,89.66,89.83,6502300001.0
2009-08-10 09:00:00,89.83,89.94,89.69,89.91,6875000000.0
2009-08-10 09:30:00,89.91,90.0,89.85,89.95,6110200001.0
2009-08-10 10:00:00,89.945,89.99,89.845,89.885,4192200000.0
2009-08-10 10:30:00,89.885,90.035,89.88,89.94,3983400000.0
2009-08-10 11:00:00,89.94,89.97,89.85,89.865,2771100000.0
2009-08-10 11:30:00,89.86,89.95,89.86,89.9,1806500000.0
2009-08-10 12:00:00,89.9,90.01,89.88,89.97,2008600000.0
2009-08-10 12:30:00,89.975,90.045,89.845,89.875,1830500000.0
2009-08-10 13:00:00,89.875,89.91,89.76,89.875,4502100000.0
2009-08-10 13:30:00,89.88,89.98,89.85,89.93,4621599998.0
2009-08-10 14:00:00,89.925,90.005,89.64,89.65,5116500001.0
2009-08-10 14:30:00,89.66,89.73,89.535,89.615,7262900000.0
2009-08-10 15:00:00,89.62,89.75,89.57,89.665,7560200001.0
2009-08-10 15:30:00,89.665,89.805,89.54,89.67,9919400000.0
2009-08-10 16:00:00,89.675,89.84,89.575,89.825,6727300000.0
2009-08-10 16:30:00,89.825,89.955,89.77,89.83,6772400001.0
2009-08-10 17:00:00,89.825,89.99,89.75,89.785,8177900000.0
2009-08-10 17:30:00,89.785,89.87,89.575,89.615,6387400001.0
2009-08-10 18:00:00,89.61,89.71,89.48,89.48,3754900000.0
2009-08-10 18:30:00,89.49,89.495,89.04,89.055,7187999996.0
2009-08-10 19:00:00,89.05,89.095,88.95,89.075,5648100002.0
2009-08-10 19:30:00,89.06,89.11,88.87,88.875,4234000000.0
2009-08-10 20:00:00,88.875,89.04,88.835,88.9,5695299999.0
2009-08-10 20:30:00,88.9,89.09,88.845,89.035,4969600001.0
2009-08-10 21:00:00,89.04,89.295,89.035,89.255,7905200003.0
2009-08-10 21:30:00,89.255,89.275,89.145,89.19,7326100003.0
2009-08-10 22:00:00,89.2,89.27,89.17,89.22,3997200000.0
2009-08-10 22:30:00,89.22,89.33,89.19,89.2,1632100000.0
2009-08-10 23:00:00,89.205,89.27,89.185,89.2,1087900000.0
2009-08-10 23:30:00,89.19,89.265,89.17,89.215,1115900000.0
2009-08-11 00:00:00,89.21,89.26,89.135,89.14,423400000.0
2009-08-11 00:30:00,89.14,89.17,89.07,89.12,486400000.0
2009-08-11 01:00:00,89.13,89.13,88.955,89.04,2755500000.0
2009-08-11 01:30:00,89.04,89.125,88.96,89.115,1463400000.0
2009-08-11 02:00:00,89.11,89.215,89.04,89.17,2932300000.0
2009-08-11 02:30:00,89.165,89.19,89.08,89.19,3170600000.0
2009-08-11 03:00:00,89.19,89.235,89.16,89.16,2480500000.0
2009-08-11 03:30:00,89.165,89.21,89.09,89.1,2446100000.0
2009-08-11 04:00:00,89.1,89.11,88.915,88.97,5154100000.0
2009-08-11 04:30:00,88.97,88.97,88.5,88.74,5490200000.0
2009-08-11 05:00:00,88.74,88.79,88.65,88.765,2258400000.0
2009-08-11 05:30:00,88.76,88.79,88.72,88.725,1854300000.0
2009-08-11 06:00:00,88.725,88.79,88.665,88.705,1502800000.0
2009-08-11 06:30:00,88.705,88.71,88.56,88.575,2230000000.0
2009-08-11 07:00:00,88.565,88.655,88.515,88.615,1722800000.0
2009-08-11 07:30:00,88.61,88.85,88.595,88.8,2460200000.0
2009-08-11 08:00:00,88.8,89.04,88.755,88.99,4850500000.0
2009-08-11 08:30:00,88.98,89.03,88.8,88.89,4126900000.0
2009-08-11 09:00:00,88.895,88.935,88.735,88.9,4342200000.0
2009-08-11 09:30:00,88.9,88.915,88.695,88.87,4742500000.0
2009-08-11 10:00:00,88.87,88.91,88.73,88.735,3815800000.0
2009-08-11 10:30:00,88.735,88.775,88.571,88.62,2817200000.0
2009-08-11 11:00:00,88.62,88.64,88.52,88.58,4549200000.0
2009-08-11 11:30:00,88.58,88.635,88.285,88.32,5763599999.0
2009-08-11 12:00:00,88.33,88.345,87.955,88.005,7466599999.0
2009-08-11 12:30:00,88.0,88.135,87.955,88.1,6047800002.0
2009-08-11 13:00:00,88.1,88.135,87.94,88.08,5933500002.0
2009-08-11 13:30:00,88.08,88.1,87.895,88.02,5520200000.0
2009-08-11 14:00:00,88.02,88.155,87.97,88.055,7730200001.0
2009-08-11 14:30:00,88.085,88.12,87.835,87.87,6992200000.0
2009-08-11 15:00:00,87.87,87.87,87.375,87.435,8865300000.0
2009-08-11 15:30:00,87.44,87.515,87.23,87.39,10953500001.0
2009-08-11 16:00:00,87.395,87.425,86.8,86.82,11874700000.0
2009-08-11 16:30:00,86.82,87.255,86.74,87.095,11878399999.0
2009-08-11 17:00:00,87.095,87.145,86.9,87.11,10092200000.0
2009-08-11 17:30:00,87.11,87.335,86.985,87.3,9143800000.0
2009-08-11 18:00:00,87.305,87.35,87.175,87.205,7775600000.0
2009-08-11 18:30:00,87.21,87.28,87.0,87.035,6044700001.0
2009-08-11 19:00:00,87.035,87.16,86.97,87.05,6019190000.0
2009-08-11 19:30:00,87.045,87.225,87.045,87.19,6431500002.0
2009-08-11 20:00:00,87.185,87.315,87.155,87.22,7317800000.0
2009-08-11 20:30:00,87.22,87.26,87.105,87.17,6835300000.0
2009-08-11 21:00:00,87.17,87.26,87.145,87.175,3945400000.0
2009-08-11 21:30:00,87.18,87.18,87.06,87.075,3829500000.0
2009-08-11 22:00:00,87.075,87.1,87.01,87.075,1491300000.0
2009-08-11 22:30:00,87.085,87.16,87.07,87.12,1079800000.0
2009-08-11 23:00:00,87.12,87.13,86.995,87.13,780800000.0
2009-08-11 23:30:00,87.13,87.15,87.04,87.07,817300000.0
2009-08-12 00:00:00,87.06,87.21,87.055,87.2,545800000.0
2009-08-12 00:30:00,87.2,87.245,87.165,87.23,399800000.0
2009-08-12 01:00:00,87.235,87.305,87.2,87.305,1846600000.0
2009-08-12 01:30:00,87.305,87.32,87.17,87.2,2105300000.0
2009-08-12 02:00:00,87.21,87.33,87.21,87.28,3453300000.0
2009-08-12 02:30:00,87.28,87.325,87.205,87.205,3647600000.0
2009-08-12 03:00:00,87.205,87.245,86.985,87.08,4796300000.0
2009-08-12 03:30:00,87.08,87.115,87.0,87.03,4354700000.0
2009-08-12 04:00:00,87.03,87.05,86.73,86.81,6840200000.0
2009-08-12 04:30:00,86.81,86.855,86.645,86.66,3464100000.0
2009-08-12 05:00:00,86.66,86.78,86.65,86.755,2746400000.0
2009-08-12 05:30:00,86.76,86.785,86.67,86.695,1754900000.0
2009-08-12 06:00:00,86.705,86.755,86.67,86.715,1983200000.0
2009-08-12 06:30:00,86.715,86.745,86.525,86.65,4080400000.0
2009-08-12 07:00:00,86.655,86.735,86.62,86.64,3052700000.0
2009-08-12 07:30:00,86.635,86.715,86.595,86.625,2767600000.0
2009-08-12 08:00:00,86.62,86.68,86.475,86.595,5406100000.0
2009-08-12 08:30:00,86.59,86.6,86.15,86.235,4488700001.0
2009-08-12 09:00:00,86.245,86.28,86.03,86.07,5522800000.0
2009-08-12 09:30:00,86.065,86.2,85.93,86.155,6383600001.0
2009-08-12 10:00:00,86.155,86.41,86.15,86.35,5234699999.0
2009-08-12 10:30:00,86.34,86.655,86.32,86.575,5188600001.0
2009-08-12 11:00:00,86.575,86.725,86.54,86.665,4777900000.0
2009-08-12 11:30:00,86.66,86.72,86.465,86.56,6169400000.0
2009-08-12 12:00:00,86.545,86.885,86.545,86.86,3834200000.0
2009-08-12 12:30:00,86.865,86.97,86.82,86.87,2976400000.0
2009-08-12 13:00:00,86.87,86.935,86.755,86.765,3443700000.0
2009-08-12 13:30:00,86.755,86.81,86.6,86.66,3594400000.0
2009-08-12 14:00:00,86.655,86.905,86.65,86.845,3864000000.0
2009-08-12 14:30:00,86.845,87.0,86.77,86.77,5612000000.0
2009-08-12 15:00:00,86.775,87.055,86.77,86.95,6777400000.0
2009-08-12 15:30:00,86.955,87.765,86.955,87.69,9277099999.0
2009-08-12 16:00:00,87.69,88.03,87.63,88.005,8760400000.0
2009-08-12 16:30:00,88.0,88.505,87.875,88.39,10531000000.0
2009-08-12 17:00:00,88.39,88.395,88.225,88.34,8256900000.0
2009-08-12 17:30:00,88.34,88.44,88.265,88.415,8904900000.0
2009-08-12 18:00:00,88.415,88.565,88.305,88.395,6852480000.0
2009-08-12 18:30:00,88.395,88.405,88.195,88.3,6711600000.0
2009-08-12 19:00:00,88.3,88.4,88.28,88.365,5533400001.0
2009-08-12 19:30:00,88.37,88.37,88.25,88.285,4260800000.0
2009-08-12 20:00:00,88.285,88.815,88.215,88.335,6282100000.0
2009-08-12 20:30:00,88.35,88.56,87.605,88.445,7952000000.0
2009-08-12 21:00:00,88.445,88.54,88.3,88.4,4740400000.0
2009-08-12 21:30:00,88.4,88.47,88.24,88.26,4912900000.0
2009-08-12 22:00:00,88.26,88.265,88.01,88.02,2181800000.0
2009-08-12 22:30:00,88.03,88.27,88.02,88.175,1931700000.0
2009-08-12 23:00:00,88.14,88.4,88.105,88.27,1115600001.0
2009-08-12 23:30:00,88.27,88.31,88.125,88.27,586900000.0
2009-08-13 00:00:00,88.27,88.35,88.246,88.29,742400000.0
2009-08-13 00:30:00,88.3,88.32,88.264,88.29,568900000.0
2009-08-13 01:00:00,88.285,88.285,88.18,88.24,1544800000.0
2009-08-13 01:30:00,88.235,88.345,88.225,88.28,849900000.0
2009-08-13 02:00:00,88.27,88.28,88.05,88.11,2256400000.0
2009-08-13 02:30:00,88.105,88.245,88.07,88.07,1824400000.0
2009-08-13 03:00:00,88.085,88.235,88.08,88.185,2610600000.0
2009-08-13 03:30:00,88.2,88.205,87.85,87.915,2601700000.0
2009-08-13 04:00:00,87.92,88.075,87.92,88.065,2322600000.0
2009-08-13 04:30:00,88.06,88.07,87.92,87.92,813200000.0
2009-08-13 05:00:00,87.92,87.985,87.91,87.945,1193200000.0
2009-08-13 05:30:00,87.95,87.985,87.915,87.93,1159800000.0
2009-08-13 06:00:00,87.93,88.04,87.92,88.04,1140000000.0
2009-08-13 06:30:00,88.045,88.125,88.04,88.09,1237300000.0
2009-08-13 07:00:00,88.09,88.185,88.04,88.08,1830900000.0
2009-08-13 07:30:00,88.08,88.205,88.07,88.175,1433400000.0
2009-08-13 08:00:00,88.175,88.54,88.175,88.515,4207400000.0
2009-08-13 08:30:00,88.51,88.535,88.36,88.39,3153400000.0
2009-08-13 09:00:00,88.385,88.5,88.32,88.45,3835000000.0
2009-08-13 09:30:00,88.45,88.67,88.45,88.605,4336900000.0
2009-08-13 10:00:00,88.6,88.675,88.48,88.61,4041900001.0
2009-08-13 10:30:00,88.61,88.85,88.59,88.825,4377700001.0
2009-08-13 11:00:00,88.825,88.98,88.8,88.87,5361000001.0
2009-08-13 11:30:00,88.87,88.89,88.615,88.665,5363400000.0
2009-08-13 12:00:00,88.665,88.765,88.65,88.72,3829100000.0
2009-08-13 12:30:00,88.71,88.88,88.71,88.84,2713800000.0
2009-08-13 13:00:00,88.845,88.965,88.82,88.945,3081800000.0
2009-08-13 13:30:00,88.945,89.07,88.86,89.025,4181000000.0
2009-08-13 14:00:00,89.025,89.14,88.91,88.99,7479499999.0
2009-08-13 14:30:00,88.89,88.89,88.04,88.31,5228100000.0
2009-08-13 15:00:00,88.305,88.525,88.21,88.295,4906600000.0
2009-08-13 15:30:00,88.29,88.35,87.355,87.46,9376300000.0
2009-08-13 16:00:00,87.46,87.945,87.345,87.865,5466700000.0
2009-08-13 16:30:00,87.82,88.185,87.81,88.095,4499700000.0
2009-08-13 17:00:00,88.09,88.135,87.66,87.87,3492800000.0
2009-08-13 17:30:00,87.87,87.97,87.695,87.925,4073700000.0
2009-08-13 18:00:00,87.925,87.935,87.65,87.71,3846299999.0
2009-08-13 18:30:00,87.715,87.835,87.675,87.78,4851500000.0
2009-08-13 19:00:00,87.78,87.88,87.445,87.545,6211000000.0
2009-08-13 19:30:00,87.545,87.645,87.395,87.495,5295400000.0
2009-08-13 20:00:00,87.505,87.505,87.24,87.415,3953500000.0
2009-08-13 20:30:00,87.41,87.58,87.285,87.285,3306900000.0
2009-08-13 21:00:00,87.285,87.605,87.28,87.455,3450300000.0
2009-08-13 21:30:00,87.46,87.605,87.46,87.545,2757700000.0
2009-08-13 22:00:00,87.55,87.69,87.55,87.6,2088300000.0
2009-08-13 22:30:00,87.6,87.79,87.535,87.79,1493600000.0
2009-08-13 23:00:00,87.79,87.81,87.67,87.8,883900000.0
2009-08-13 23:30:00,87.8,87.8,87.66,87.66,666500000.0
2009-08-14 00:00:00,87.66,87.685,87.58,87.64,499100000.0
2009-08-14 00:30:00,87.64,87.75,87.581,87.705,578800000.0
2009-08-14 01:00:00,87.7,87.745,87.61,87.64,613500000.0
2009-08-14 01:30:00,87.635,87.705,87.57,87.61,1303000000.0
2009-08-14 02:00:00,87.6,87.885,87.585,87.885,1727100000.0
2009-08-14 02:30:00,87.89,87.94,87.77,87.77,1550000000.0
2009-08-14 03:00:00,87.78,87.945,87.75,87.8,1893700000.0
2009-08-14 03:30:00,87.8,87.89,87.71,87.89,1999000000.0
2009-08-14 04:00:00,87.88,87.89,87.79,87.83,1549500000.0
2009-08-14 04:30:00,87.83,87.84,87.595,87.605,1661800000.0
2009-08-14 05:00:00,87.605,87.62,87.46,87.48,2315100000.0
2009-08-14 05:30:00,87.49,87.51,87.32,87.5,2195700000.0
2009-08-14 06:00:00,87.5,87.57,87.47,87.485,1318300000.0
2009-08-14 06:30:00,87.49,87.6,87.48,87.48,1650700000.0
2009-08-14 07:00:00,87.48,87.53,87.41,87.495,2032400000.0
2009-08-14 07:30:00,87.495,87.735,87.48,87.7,2434400000.0
2009-08-14 08:00:00,87.7,87.72,87.51,87.695,5335900000.0
2009-08-14 08:30:00,87.695,87.725,87.5,87.5,3809200000.0
2009-08-14 09:00:00,87.5,87.6,87.26,87.33,4880800000.0
2009-08-14 09:30:00,87.33,87.645,87.045,87.52,5751500000.0
2009-08-14 10:00:00,87.515,87.685,87.51,87.56,6640600000.0
2009-08-14 10:30:00,87.56,87.565,87.455,87.55,4345700000.0
2009-08-14 11:00:00,87.55,87.66,87.405,87.48,3855200000.0
2009-08-14 11:30:00,87.48,87.53,87.23,87.365,3609400000.0
2009-08-14 12:00:00,87.365,87.385,87.23,87.31,2987000001.0
2009-08-14 12:30:00,87.315,87.42,87.285,87.335,2463199999.0
2009-08-14 13:00:00,87.33,87.5,87.285,87.49,3554600000.0
2009-08-14 13:30:00,87.49,87.6,87.2,87.23,5148300000.0
2009-08-14 14:00:00,87.23,87.58,87.19,87.545,5247600000.0
2009-08-14 14:30:00,87.47,87.64,87.295,87.565,8007100000.0
2009-08-14 15:00:00,87.555,87.72,87.515,87.635,7209300000.0
2009-08-14 15:30:00,87.63,87.67,86.91,87.02,7771400000.0
2009-08-14 16:00:00,87.015,87.085,86.775,86.91,6494600000.0
2009-08-14 16:30:00,86.9,86.925,86.49,86.5,7237300000.0
2009-08-14 17:00:00,86.505,86.71,86.31,86.32,7380200000.0
2009-08-14 17:30:00,86.32,86.46,86.185,86.25,6373099999.0
2009-08-14 18:00:00,86.25,86.41,86.205,86.285,4096300000.0
2009-08-14 18:30:00,86.27,86.5,86.21,86.41,4693700000.0
2009-08-14 19:00:00,86.41,86.43,86.21,86.22,5261600000.0
2009-08-14 19:30:00,86.22,86.23,86.06,86.2,7529100000.0
2009-08-14 20:00:00,86.2,86.25,86.095,86.095,6501400001.0
2009-08-14 20:30:00,86.085,86.15,86.01,86.13,3118800000.0
2009-08-14 21:00:00,86.13,86.21,86.1,86.13,2104800000.0
2009-08-14 21:30:00,86.13,86.28,86.13,86.2,2316900000.0
2009-08-14 22:00:00,86.19,86.315,86.18,86.295,3020400000.0
2009-08-14 22:30:00,86.3,86.445,86.275,86.42,1614400000.0
2009-08-16 23:00:00,86.05,86.125,86.04,86.115,102400000.0
2009-08-16 23:30:00,86.105,86.195,85.965,86.155,368600000.0
2009-08-17 00:00:00,86.155,86.155,86.035,86.135,892500000.0
2009-08-17 00:30:00,86.135,86.155,86.1,86.115,592900000.0
2009-08-17 01:00:00,86.115,86.16,86.045,86.16,1275400000.0
2009-08-17 01:30:00,86.16,86.22,86.04,86.06,2370600000.0
2009-08-17 02:00:00,86.06,86.06,85.805,85.97,4987200000.0
2009-08-17 02:30:00,85.965,85.965,85.69,85.73,4137300000.0
2009-08-17 03:00:00,85.725,85.74,85.52,85.605,5465400000.0
2009-08-17 03:30:00,85.605,85.655,85.535,85.65,2852500000.0
2009-08-17 04:00:00,85.645,85.805,85.63,85.67,2066000000.0
2009-08-17 04:30:00,85.665,85.685,85.5,85.52,1765600000.0
2009-08-17 05:00:00,85.525,85.695,85.52,85.63,1693200000.0
2009-08-17 05:30:00,85.635,85.73,85.605,85.66,1562400000.0
2009-08-17 06:00:00,85.665,85.7,85.615,85.685,1164400000.0
2009-08-17 06:30:00,85.69,85.69,85.585,85.605,1282500000.0
2009-08-17 07:00:00,85.605,85.69,85.24,85.36,3105700000.0
2009-08-17 07:30:00,85.365,85.475,85.32,85.43,3305400000.0
2009-08-17 08:00:00,85.425,85.51,85.31,85.465,6843300002.0
2009-08-17 08:30:00,85.46,85.675,85.365,85.57,6970600003.0
2009-08-17 09:00:00,85.57,85.57,85.29,85.395,7373099998.0
2009-08-17 09:30:00,85.395,85.505,85.31,85.31,4686900000.0
2009-08-17 10:00:00,85.31,85.4,84.99,85.35,7320800001.0
2009-08-17 10:30:00,85.345,85.36,85.215,85.215,6074300000.0
2009-08-17 11:00:00,85.215,85.355,85.185,85.195,8260199999.0
2009-08-17 11:30:00,85.19,85.31,85.175,85.23,5234800000.0
2009-08-17 12:00:00,85.225,85.25,85.1,85.16,4298900000.0
2009-08-17 12:30:00,85.16,85.265,85.09,85.145,7103899997.0
2009-08-17 13:00:00,85.135,85.19,85.01,85.14,5291700001.0
2009-08-17 13:30:00,85.14,85.14,84.905,84.955,6319800000.0
2009-08-17 14:00:00,84.95,85.24,84.935,85.23,7216700000.0
2009-08-17 14:30:00,85.23,85.585,85.23,85.405,8823700000.0
2009-08-17 15:00:00,85.405,85.525,85.345,85.37,6753500000.0
2009-08-17 15:30:00,85.375,85.47,85.095,85.275,9060900000.0
2009-08-17 16:00:00,85.27,85.275,85.11,85.19,7727000000.0
2009-08-17 16:30:00,85.19,85.28,85.035,85.07,4748300000.0
2009-08-17 17:00:00,85.07,85.07,84.74,85.005,4937500000.0
2009-08-17 17:30:00,85.0,85.21,84.98,85.155,4070399999.0
2009-08-17 18:00:00,85.155,85.175,85.045,85.065,5198400000.0
2009-08-17 18:30:00,85.06,85.275,85.045,85.24,4072500000.0
2009-08-17 19:00:00,85.235,85.29,85.125,85.235,4616100000.0
2009-08-17 19:30:00,85.235,85.29,85.145,85.26,5021400000.0
2009-08-17 20:00:00,85.26,85.43,85.22,85.43,3467700000.0
2009-08-17 20:30:00,85.43,85.49,85.285,85.46,4305100000.0
2009-08-17 21:00:00,85.46,85.595,85.33,85.37,3800000000.0
2009-08-17 21:30:00,85.375,85.44,85.27,85.27,3867300000.0
2009-08-17 22:00:00,85.275,85.355,85.26,85.295,1697000000.0
2009-08-17 22:30:00,85.29,85.31,85.215,85.225,2687000000.0
2009-08-17 23:00:00,85.22,85.395,85.22,85.345,924300000.0
2009-08-17 23:30:00,85.34,85.37,85.265,85.315,590600000.0
2009-08-18 00:00:00,85.315,85.345,85.255,85.31,775300000.0
2009-08-18 00:30:00,85.32,85.32,85.2,85.23,1114800000.0
2009-08-18 01:00:00,85.225,85.275,85.205,85.205,804200000.0
2009-08-18 01:30:00,85.205,85.375,85.18,85.365,1580700000.0
2009-08-18 02:00:00,85.365,85.615,85.345,85.48,4284400000.0
2009-08-18 02:30:00,85.48,85.725,85.465,85.57,2828100000.0
2009-08-18 03:00:00,85.57,85.77,85.57,85.655,3384900000.0
2009-08-18 03:30:00,85.655,86.03,85.6,85.925,4651300000.0
2009-08-18 04:00:00,85.925,86.055,85.91,86.05,4002300000.0
2009-08-18 04:30:00,86.05,86.05,85.875,85.91,2894900000.0
2009-08-18 05:00:00,85.91,85.91,85.545,85.66,3030600000.0
2009-08-18 05:30:00,85.66,85.7,85.58,85.7,1975200000.0
2009-08-18 06:00:00,85.7,85.75,85.65,85.73,2207100000.0
2009-08-18 06:30:00,85.73,85.735,85.625,85.675,1762000000.0
2009-08-18 07:00:00,85.68,85.92,85.68,85.905,2970700000.0
2009-08-18 07:30:00,85.9,86.015,85.845,85.97,3931400000.0
2009-08-18 08:00:00,85.965,86.135,85.905,86.105,5971200000.0
2009-08-18 08:30:00,86.105,86.19,85.995,86.035,4588600000.0
2009-08-18 09:00:00,86.025,86.26,86.015,86.125,5614500001.0
2009-08-18 09:30:00,86.12,86.175,86.07,86.1,3372300000.0
2009-08-18 10:00:00,86.095,86.225,86.09,86.19,3098400000.0
2009-08-18 10:30:00,86.19,86.265,86.15,86.22,3672000000.0
2009-08-18 11:00:00,86.22,86.35,86.095,86.095,3808900000.0
2009-08-18 11:30:00,86.105,86.12,85.83,85.975,3525200000.0
2009-08-18 12:00:00,85.975,86.16,85.965,86.11,2481200001.0
2009-08-18 12:30:00,86.12,86.17,86.05,86.07,2918700002.0
2009-08-18 13:00:00,86.07,86.08,85.925,85.945,4094800000.0
2009-08-18 13:30:00,85.95,85.95,85.81,85.855,5387000000.0
2009-08-18 14:00:00,85.86,86.005,85.76,85.96,6674700000.0
2009-08-18 14:30:00,85.96,85.96,85.375,85.415,9117800001.0
2009-08-18 15:00:00,85.41,85.535,85.225,85.41,8916799999.0
2009-08-18 15:30:00,85.415,85.585,85.22,85.3,7514900000.0
2009-08-18 16:00:00,85.3,85.805,85.295,85.55,7700800000.0
2009-08-18 16:30:00,85.55,85.82,85.51,85.715,8126300000.0
2009-08-18 17:00:00,85.71,85.87,85.67,85.75,9643500000.0
2009-08-18 17:30:00,85.755,85.91,85.745,85.825,7629300000.0
2009-08-18 18:00:00,85.82,86.0,85.745,85.745,7394800000.0
2009-08-18 18:30:00,85.745,85.87,85.705,85.76,5751900000.0
2009-08-18 19:00:00,85.76,85.81,85.66,85.79,4884100000.0
2009-08-18 19:30:00,85.78,85.975,85.68,85.92,6075000000.0
2009-08-18 20:00:00,85.92,86.025,85.83,85.88,7756600000.0
2009-08-18 20:30:00,85.88,85.95,85.745,85.88,6904100000.0
2009-08-18 21:00:00,85.885,86.04,85.87,85.9,3821600000.0
2009-08-18 21:30:00,85.9,86.005,85.86,85.96,3913800000.0
2009-08-18 22:00:00,85.96,86.015,85.92,85.975,2587100000.0
2009-08-18 22:30:00,85.97,86.02,85.935,85.98,1650800000.0
2009-08-18 23:00:00,85.98,85.98,85.92,85.96,881000000.0
2009-08-18 23:30:00,85.95,85.99,85.92,85.975,862000000.0
2009-08-19 00:00:00,85.975,85.99,85.925,85.99,483500000.0
2009-08-19 00:30:00,85.99,86.1,85.99,86.055,1703600000.0
2009-08-19 01:00:00,86.045,86.2,86.03,86.16,1620500000.0
2009-08-19 01:30:00,86.155,86.265,86.13,86.195,1490600000.0
2009-08-19 02:00:00,86.2,86.215,86.045,86.08,2299300000.0
2009-08-19 02:30:00,86.075,86.13,85.96,85.98,2690300000.0
2009-08-19 03:00:00,85.98,86.015,85.71,85.8,2787100000.0
2009-08-19 03:30:00,85.8,85.895,85.57,85.7,2729300000.0
2009-08-19 04:00:00,85.7,85.875,85.7,85.84,2448900000.0
2009-08-19 04:30:00,85.84,85.845,85.73,85.8,1460000000.0
2009-08-19 05:00:00,85.766,85.82,85.725,85.75,761800000.0
2009-08-19 05:30:00,85.74,85.745,85.685,85.735,843300000.0
2009-08-19 06:00:00,85.73,85.95,85.725,85.925,1047800000.0
2009-08-19 06:30:00,85.92,85.985,85.86,85.975,1044200000.0
2009-08-19 07:00:00,85.975,85.98,85.59,85.59,1998700000.0
2009-08-19 07:30:00,85.59,85.605,85.17,85.295,4111300000.0
2009-08-19 08:00:00,85.29,85.41,85.1,85.255,5599300000.0
2009-08-19 08:30:00,85.26,85.29,84.86,85.04,5458000000.0
2009-08-19 09:00:00,85.04,85.25,84.98,85.155,5685800002.0
2009-08-19 09:30:00,85.15,85.17,84.965,85.08,6788900003.0
2009-08-19 10:00:00,85.09,85.255,84.965,85.2,5017500000.0
2009-08-19 10:30:00,85.2,85.29,85.055,85.12,4570000000.0
2009-08-19 11:00:00,85.125,85.225,85.1,85.19,3029600000.0
2009-08-19 11:30:00,85.2,85.305,85.165,85.19,3674500000.0
2009-08-19 12:00:00,85.18,85.18,84.965,85.005,3560900002.0
2009-08-19 12:30:00,85.0,85.015,84.9,84.925,2684200000.0
2009-08-19 13:00:00,84.925,85.13,84.89,85.05,3986100000.0
2009-08-19 13:30:00,85.05,85.17,84.94,84.94,3659799999.0
2009-08-19 14:00:00,84.935,84.935,84.395,84.48,7851599999.0
2009-08-19 14:30:00,84.485,84.75,84.435,84.75,6887500000.0
2009-08-19 15:00:00,84.75,84.825,84.605,84.66,4200100001.0
2009-08-19 15:30:00,84.67,85.215,84.615,85.14,6892700000.0
2009-08-19 16:00:00,85.13,85.38,85.025,85.13,7814100001.0
2009-08-19 16:30:00,85.145,85.525,84.94,84.94,6913500000.0
2009-08-19 17:00:00,84.95,85.175,84.925,85.075,5164800000.0
2009-08-19 17:30:00,85.075,85.625,84.975,85.555,5009600000.0
2009-08-19 18:00:00,85.56,85.67,85.4,85.57,5697000000.0
2009-08-19 18:30:00,85.575,85.66,85.46,85.61,4617830000.0
2009-08-19 19:00:00,85.61,85.78,85.6,85.7,3919000000.0
2009-08-19 19:30:00,85.7,85.79,85.655,85.785,3852900000.0
2009-08-19 20:00:00,85.79,85.8,85.635,85.705,3167600000.0
2009-08-19 20:30:00,85.71,85.78,85.565,85.71,4614300000.0
2009-08-19 21:00:00,85.71,85.795,85.56,85.785,4342500000.0
2009-08-19 21:30:00,85.78,85.845,85.72,85.775,2573300000.0
2009-08-19 22:00:00,85.77,85.915,85.77,85.84,1947400000.0
2009-08-19 22:30:00,85.84,85.885,85.805,85.875,1621400000.0
2009-08-19 23:00:00,85.87,85.99,85.815,85.95,1083690000.0
2009-08-19 23:30:00,85.95,85.96,85.88,85.88,1302400000.0
2009-08-20 00:00:00,85.88,85.93,85.83,85.89,451300000.0
2009-08-20 00:30:00,85.875,85.93,85.805,85.87,1039000000.0
2009-08-20 01:00:00,85.865,85.865,85.75,85.775,2433500000.0
2009-08-20 01:30:00,85.775,86.025,85.775,86.01,1607400000.0
2009-08-20 02:00:00,86.005,86.085,85.87,85.93,2436000000.0
2009-08-20 02:30:00,85.935,86.075,85.91,86.0,2714900000.0
2009-08-20 03:00:00,86.0,86.0,85.79,85.955,2922600000.0
2009-08-20 03:30:00,85.955,86.21,85.92,86.155,2792700000.0
2009-08-20 04:00:00,86.155,86.185,85.935,85.99,2149700000.0
2009-08-20 04:30:00,85.99,86.03,85.78,85.85,3148500000.0
2009-08-20 05:00:00,85.85,86.115,85.85,86.1,1816400000.0
2009-08-20 05:30:00,86.1,86.115,85.97,86.05,798200000.0
2009-08-20 06:00:00,86.05,86.095,86.035,86.065,1176600000.0
2009-08-20 06:30:00,86.065,86.22,86.0,86.015,1927800000.0
2009-08-20 07:00:00,86.02,86.1,85.99,86.09,2501300000.0
2009-08-20 07:30:00,86.09,86.205,86.03,86.1,1763600000.0
2009-08-20 08:00:00,86.11,86.235,86.06,86.19,3751600000.0
2009-08-20 08:30:00,86.19,86.27,86.05,86.09,2933200000.0
2009-08-20 09:00:00,86.09,86.18,86.035,86.14,3915600000.0
2009-08-20 09:30:00,86.14,86.17,85.92,85.99,4268000000.0
2009-08-20 10:00:00,85.99,86.295,85.96,86.26,4113600000.0
2009-08-20 10:30:00,86.265,86.33,86.075,86.17,4371100000.0
2009-08-20 11:00:00,86.17,86.195,85.995,86.04,3699399999.0
2009-08-20 11:30:00,86.035,86.07,85.995,86.05,3149800000.0
2009-08-20 12:00:00,86.05,86.075,85.95,86.0,2451100000.0
2009-08-20 12:30:00,85.995,86.0,85.885,85.935,2296100000.0
2009-08-20 13:00:00,85.935,85.955,85.685,85.71,5121200002.0
2009-08-20 13:30:00,85.72,85.825,85.69,85.765,4514300000.0
2009-08-20 14:00:00,85.755,85.995,85.75,85.955,3339200000.0
2009-08-20 14:30:00,85.955,85.955,85.485,85.56,4796000000.0
2009-08-20 15:00:00,85.56,85.62,85.41,85.615,3953800000.0
2009-08-20 15:30:00,85.615,85.92,85.495,85.915,6112300000.0
2009-08-20 16:00:00,85.945,86.1,85.74,85.965,5702099999.0
2009-08-20 16:30:00,85.97,86.145,85.935,86.145,6197400001.0
2009-08-20 17:00:00,86.14,86.28,85.875,86.28,6487700000.0
2009-08-20 17:30:00,86.275,86.41,86.18,86.325,6785700003.0
2009-08-20 18:00:00,86.315,86.39,86.18,86.215,3791600000.0
2009-08-20 18:30:00,86.21,86.665,86.165,86.49,5109200000.0
2009-08-20 19:00:00,86.49,86.505,86.39,86.475,2712700001.0
2009-08-20 19:30:00,86.465,86.505,86.415,86.47,3219600000.0
2009-08-20 20:00:00,86.465,86.57,86.405,86.425,3874700000.0
2009-08-20 20:30:00,86.42,86.46,86.335,86.425,3378400000.0
2009-08-20 21:00:00,86.425,86.59,86.42,86.535,2843000000.0
2009-08-20 21:30:00,86.53,86.625,86.52,86.59,2597600000.0
2009-08-20 22:00:00,86.59,86.59,86.5,86.51,1140000000.0
2009-08-20 22:30:00,86.52,86.635,86.475,86.63,1861300000.0
2009-08-20 23:00:00,86.635,86.64,86.455,86.535,558500000.0
2009-08-20 23:30:00,86.535,86.605,86.535,86.56,463700000.0
2009-08-21 00:00:00,86.565,86.62,86.515,86.6,633700000.0
2009-08-21 00:30:00,86.59,86.62,86.52,86.54,870800000.0
2009-08-21 01:00:00,86.54,86.595,86.52,86.56,1596100000.0
2009-08-21 01:30:00,86.56,86.655,86.545,86.605,1791700000.0
2009-08-21 02:00:00,86.605,86.605,86.31,86.31,2103000000.0
2009-08-21 02:30:00,86.32,86.4,86.25,86.305,2667600000.0
2009-08-21 03:00:00,86.3,86.315,86.15,86.18,2820500000.0
2009-08-21 03:30:00,86.18,86.275,86.035,86.09,3066900000.0
2009-08-21 04:00:00,86.09,86.25,86.08,86.18,2565100000.0
2009-08-21 04:30:00,86.185,86.275,86.16,86.255,1198400000.0
2009-08-21 05:00:00,86.255,86.26,85.91,85.96,1184300000.0
2009-08-21 05:30:00,85.96,85.97,85.53,85.62,4016200000.0
2009-08-21 06:00:00,85.62,85.83,85.555,85.565,2458300000.0
2009-08-21 06:30:00,85.565,85.785,85.51,85.52,2032300000.0
2009-08-21 07:00:00,85.52,85.755,85.45,85.66,3032300000.0
2009-08-21 07:30:00,85.665,85.91,85.65,85.885,3085100000.0
2009-08-21 08:00:00,85.885,85.895,85.735,85.75,3615700000.0
2009-08-21 08:30:00,85.735,86.365,85.73,86.33,3274400000.0
2009-08-21 09:00:00,86.315,86.55,86.285,86.43,4787000000.0
2009-08-21 09:30:00,86.43,86.625,86.355,86.4,5064100001.0
2009-08-21 10:00:00,86.395,86.46,86.19,86.205,4192100000.0
2009-08-21 10:30:00,86.205,86.385,86.14,86.365,4411800000.0
2009-08-21 11:00:00,86.37,86.475,86.34,86.425,3703200000.0
2009-08-21 11:30:00,86.43,86.685,86.43,86.62,6694699999.0
2009-08-21 12:00:00,86.62,86.685,86.52,86.59,4670400000.0
2009-08-21 12:30:00,86.595,86.76,86.58,86.655,4272400001.0
2009-08-21 13:00:00,86.655,86.7,86.495,86.605,4176200000.0
2009-08-21 13:30:00,86.6,86.63,86.405,86.41,3287300000.0
2009-08-21 14:00:00,86.415,86.56,86.29,86.475,4669000000.0
2009-08-21 14:30:00,86.475,86.605,86.435,86.555,6792300000.0
2009-08-21 15:00:00,86.555,86.665,86.465,86.515,5912900002.0
2009-08-21 15:30:00,86.515,86.515,86.26,86.35,6863600000.0
2009-08-21 16:00:00,86.355,87.6,86.345,87.47,13613299999.0
2009-08-21 16:30:00,87.47,87.665,87.365,87.55,12265700002.0
2009-08-21 17:00:00,87.535,87.565,87.27,87.375,9716400000.0
2009-08-21 17:30:00,87.37,87.66,87.345,87.59,9410800000.0
2009-08-21 18:00:00,87.59,87.6,87.3,87.36,7860200000.0
2009-08-21 18:30:00,87.365,87.42,87.255,87.37,5051200000.0
2009-08-21 19:00:00,87.37,87.41,87.255,87.265,4873900000.0
2009-08-21 19:30:00,87.265,87.295,87.055,87.075,3733700000.0
2009-08-21 20:00:00,87.08,87.18,87.04,87.145,4271800000.0
2009-08-21 20:30:00,87.14,87.155,87.03,87.03,2737900000.0
2009-08-21 21:00:00,87.035,87.145,87.01,87.115,2350600000.0
2009-08-21 21:30:00,87.11,87.235,87.11,87.165,2962500000.0
2009-08-21 22:00:00,87.17,87.265,87.15,87.155,1652300000.0
2009-08-21 22:30:00,87.16,87.29,87.07,87.28,1920200000.0
2009-08-23 23:00:00,87.185,87.425,87.185,87.335,393800000.0
2009-08-23 23:30:00,87.365,87.41,87.355,87.41,190700000.0
2009-08-24 00:00:00,87.405,87.5,87.385,87.495,649300000.0
2009-08-24 00:30:00,87.5,87.63,87.485,87.545,1503900000.0
2009-08-24 01:00:00,87.55,87.58,87.335,87.5,2174600000.0
2009-08-24 01:30:00,87.5,87.655,87.49,87.5,1537600000.0
2009-08-24 02:00:00,87.52,87.69,87.48,87.53,1992300000.0
2009-08-24 02:30:00,87.53,87.75,87.51,87.685,3492700000.0
2009-08-24 03:00:00,87.68,87.865,87.635,87.825,2436100000.0
2009-08-24 03:30:00,87.835,87.865,87.69,87.755,2378200000.0
2009-08-24 04:00:00,87.75,87.765,87.64,87.735,2063900000.0
2009-08-24 04:30:00,87.74,87.955,87.71,87.87,1587500000.0
2009-08-24 05:00:00,87.87,87.93,87.84,87.86,1409000000.0
2009-08-24 05:30:00,87.865,87.95,87.86,87.91,1065600000.0
2009-08-24 06:00:00,87.91,87.915,87.815,87.83,1243600000.0
2009-08-24 06:30:00,87.83,87.835,87.775,87.8,871900000.0
2009-08-24 07:00:00,87.79,87.855,87.79,87.805,1057500000.0
2009-08-24 07:30:00,87.8,87.905,87.79,87.885,2068100000.0
2009-08-24 08:00:00,87.88,87.885,87.615,87.74,4812000000.0
2009-08-24 08:30:00,87.74,87.91,87.57,87.59,5196800000.0
2009-08-24 09:00:00,87.59,87.875,87.5,87.735,6300300000.0
2009-08-24 09:30:00,87.735,87.89,87.735,87.77,4952400000.0
2009-08-24 10:00:00,87.77,87.955,87.66,87.685,5639000000.0
2009-08-24 10:30:00,87.685,87.83,87.58,87.79,4629300000.0
2009-08-24 11:00:00,87.795,87.94,87.755,87.89,4127300000.0
2009-08-24 11:30:00,87.89,87.985,87.855,87.93,3229300000.0
2009-08-24 12:00:00,87.925,87.97,87.84,87.925,2367300000.0
2009-08-24 12:30:00,87.92,88.02,87.75,87.775,3611600000.0
2009-08-24 13:00:00,87.775,87.82,87.66,87.73,4217000000.0
2009-08-24 13:30:00,87.725,87.835,87.715,87.76,3734000000.0
2009-08-24 14:00:00,87.76,87.795,87.635,87.775,4177400000.0
2009-08-24 14:30:00,87.775,88.145,87.775,88.06,8064600000.0
2009-08-24 15:00:00,88.06,88.31,88.05,88.175,8336200000.0
2009-08-24 15:30:00,88.175,88.28,88.1,88.195,9549500000.0
2009-08-24 16:00:00,88.2,88.345,88.1,88.29,6602300000.0
2009-08-24 16:30:00,88.29,88.385,88.125,88.375,8696500000.0
2009-08-24 17:00:00,88.37,88.4,87.98,87.985,8108900000.0
2009-08-24 17:30:00,87.98,88.05,87.875,87.95,8816000000.0
2009-08-24 18:00:00,87.945,88.075,87.88,88.025,4173700000.0
2009-08-24 18:30:00,88.03,88.085,87.975,87.995,3975900000.0
2009-08-24 19:00:00,87.995,87.995,87.685,87.72,5414500000.0
2009-08-24 19:30:00,87.72,87.82,87.655,87.685,5646900000.0
2009-08-24 20:00:00,87.69,87.815,87.645,87.78,4356900000.0
2009-08-24 20:30:00,87.78,87.805,87.7,87.735,3651400000.0
2009-08-24 21:00:00,87.74,87.75,87.59,87.68,2638200000.0
2009-08-24 21:30:00,87.675,87.84,87.64,87.73,2850000000.0
2009-08-24 22:00:00,87.735,87.795,87.735,87.76,2480000000.0
2009-08-24 22:30:00,87.76,87.875,87.755,87.845,1964200000.0
2009-08-24 23:00:00,87.845,87.855,87.655,87.79,973900000.0
2009-08-24 23:30:00,87.79,87.79,87.69,87.74,718200000.0
2009-08-25 00:00:00,87.73,87.85,87.685,87.76,1048100000.0
2009-08-25 00:30:00,87.755,87.765,87.63,87.66,1972900000.0
2009-08-25 01:00:00,87.66,87.7,87.575,87.66,1679600000.0
2009-08-25 01:30:00,87.665,87.67,87.54,87.57,1864500000.0
2009-08-25 02:00:00,87.57,87.66,87.53,87.59,2830400000.0
2009-08-25 02:30:00,87.59,87.59,87.32,87.345,3368500000.0
2009-08-25 03:00:00,87.35,87.535,87.34,87.445,3222400000.0
2009-08-25 03:30:00,87.44,87.475,87.29,87.31,3521100000.0
2009-08-25 04:00:00,87.31,87.35,87.195,87.21,2397500000.0
2009-08-25 04:30:00,87.215,87.265,87.12,87.24,2042700000.0
2009-08-25 05:00:00,87.245,87.33,87.17,87.22,1578400000.0
2009-08-25 05:30:00,87.22,87.33,87.19,87.25,2229400000.0
2009-08-25 06:00:00,87.25,87.38,87.245,87.355,1592400000.0
2009-08-25 06:30:00,87.35,87.37,87.27,87.315,1331000000.0
2009-08-25 07:00:00,87.315,87.35,87.095,87.25,2531600000.0
2009-08-25 07:30:00,87.25,87.28,87.065,87.28,2263800000.0
2009-08-25 08:00:00,87.28,87.28,86.95,87.1,8042800000.0
2009-08-25 08:30:00,87.105,87.245,87.04,87.155,6894500000.0
2009-08-25 09:00:00,87.16,87.38,87.14,87.375,8281300000.0
2009-08-25 09:30:00,87.375,87.47,87.275,87.43,5370900000.0
2009-08-25 10:00:00,87.42,87.71,87.4,87.465,4580500000.0
2009-08-25 10:30:00,87.465,87.51,87.35,87.405,4140800000.0
2009-08-25 11:00:00,87.41,87.46,87.385,87.435,3267100000.0
2009-08-25 11:30:00,87.435,87.45,87.225,87.295,2788670000.0
2009-08-25 12:00:00,87.295,87.355,87.155,87.23,4097600000.0
2009-08-25 12:30:00,87.23,87.34,87.19,87.245,3287500000.0
2009-08-25 13:00:00,87.245,87.36,87.195,87.295,3194900000.0
2009-08-25 13:30:00,87.295,87.47,87.225,87.445,4571500000.0
2009-08-25 14:00:00,87.44,87.735,87.43,87.69,5628200000.0
2009-08-25 14:30:00,87.68,87.785,87.635,87.69,5309700000.0
2009-08-25 15:00:00,87.695,88.0,87.69,87.735,6622300000.0
2009-08-25 15:30:00,87.735,87.965,87.62,87.665,8661600000.0
2009-08-25 16:00:00,87.69,88.05,87.25,87.25,10512900001.0
2009-08-25 16:30:00,87.245,87.485,87.19,87.41,11336800002.0
2009-08-25 17:00:00,87.41,87.585,87.375,87.425,8162799972.0
2009-08-25 17:30:00,87.425,87.48,87.325,87.455,6980699977.0
2009-08-25 18:00:00,87.45,87.515,87.375,87.51,3474000002.0
2009-08-25 18:30:00,87.51,87.535,87.135,87.15,4881500008.0
2009-08-25 19:00:00,87.15,87.28,86.775,86.825,7881099997.0
2009-08-25 19:30:00,86.83,86.83,86.495,86.505,7401499995.0
2009-08-25 20:00:00,86.5,86.85,86.42,86.77,4327999999.0
2009-08-25 20:30:00,86.77,86.865,86.675,86.81,5815499995.0
2009-08-25 21:00:00,86.81,86.835,86.675,86.7,4181300000.0
2009-08-25 21:30:00,86.7,86.79,86.66,86.67,4416100001.0
2009-08-25 22:00:00,86.67,86.735,86.645,86.685,1263300000.0
2009-08-25 22:30:00,86.685,86.76,86.615,86.645,2001100000.0
2009-08-25 23:00:00,86.645,86.665,86.605,86.65,653200000.0
2009-08-25 23:30:00,86.65,86.735,86.65,86.715,567000000.0
2009-08-26 00:00:00,86.715,86.755,86.705,86.75,406400000.0
2009-08-26 00:30:00,86.75,86.76,86.64,86.68,802900000.0
2009-08-26 01:00:00,86.68,86.765,86.595,86.63,2240000000.0
2009-08-26 01:30:00,86.625,86.63,86.32,86.36,2235900000.0
2009-08-26 02:00:00,86.365,86.58,86.36,86.47,2067100000.0
2009-08-26 02:30:00,86.47,86.53,86.435,86.45,1528000000.0
2009-08-26 03:00:00,86.45,86.525,86.41,86.43,1465200000.0
2009-08-26 03:30:00,86.43,86.57,86.36,86.47,3008000000.0
2009-08-26 04:00:00,86.475,86.605,86.465,86.505,4104000000.0
2009-08-26 04:30:00,86.5,86.665,86.48,86.66,3855600000.0
2009-08-26 05:00:00,86.66,86.68,86.595,86.6,3074200000.0
2009-08-26 05:30:00,86.605,86.8,86.585,86.725,3591200000.0
2009-08-26 06:00:00,86.725,86.77,86.675,86.7,1887900000.0
2009-08-26 06:30:00,86.695,86.73,86.645,86.66,1692000000.0
2009-08-26 07:00:00,86.655,86.8,86.655,86.78,2660700000.0
2009-08-26 07:30:00,86.785,86.97,86.78,86.925,3375300000.0
2009-08-26 08:00:00,86.93,86.975,86.81,86.81,5327200001.0
2009-08-26 08:30:00,86.81,86.825,86.54,86.55,5054500000.0
2009-08-26 09:00:00,86.55,86.705,86.48,86.63,6585000000.0
2009-08-26 09:30:00,86.625,86.655,86.505,86.55,4196300000.0
2009-08-26 10:00:00,86.55,86.63,86.195,86.285,8212400000.0
2009-08-26 10:30:00,86.29,86.32,86.13,86.265,4230200000.0
2009-08-26 11:00:00,86.27,86.345,86.105,86.115,2972000000.0
2009-08-26 11:30:00,86.11,86.305,86.08,86.3,3385700000.0
2009-08-26 12:00:00,86.3,86.32,85.95,85.995,5251600000.0
2009-08-26 12:30:00,86.0,86.155,85.99,86.14,3954100002.0
2009-08-26 13:00:00,86.14,86.285,86.1,86.19,5839600003.0
2009-08-26 13:30:00,86.19,86.465,86.17,86.445,10604100009.0
2009-08-26 14:00:00,86.45,86.545,86.25,86.36,7443599994.0
2009-08-26 14:30:00,86.345,86.655,86.185,86.375,13602499988.0
2009-08-26 15:00:00,86.385,86.45,86.195,86.215,8182399990.0
2009-08-26 15:30:00,86.22,86.385,85.715,85.88,16060100001.0
2009-08-26 16:00:00,85.885,86.27,85.885,85.91,15099799992.0
2009-08-26 16:30:00,85.91,86.18,85.795,85.92,14589399992.0
2009-08-26 17:00:00,85.92,85.96,85.675,85.805,12003800024.0
2009-08-26 17:30:00,85.805,85.85,85.645,85.76,9357500022.0
2009-08-26 18:00:00,85.76,85.93,85.655,85.92,6992300003.0
2009-08-26 18:30:00,85.92,85.945,85.78,85.805,6326499996.0
2009-08-26 19:00:00,85.8,85.82,85.625,85.72,7058700001.0
2009-08-26 19:30:00,85.72,85.9,85.72,85.875,4088099998.0
2009-08-26 20:00:00,85.885,85.92,85.715,85.745,5212999990.0
2009-08-26 20:30:00,85.745,85.87,85.695,85.71,4558399993.0
2009-08-26 21:00:00,85.71,85.795,85.675,85.775,3280800000.0
2009-08-26 21:30:00,85.775,85.815,85.715,85.8,2562400000.0
2009-08-26 22:00:00,85.795,85.89,85.77,85.88,1626100000.0
2009-08-26 22:30:00,85.88,85.91,85.79,85.88,1516400000.0
2009-08-26 23:00:00,85.88,85.895,85.755,85.84,447800000.0
2009-08-26 23:30:00,85.84,85.87,85.785,85.84,1007300000.0
2009-08-27 00:00:00,85.84,85.86,85.775,85.84,475400000.0
2009-08-27 00:30:00,85.84,85.89,85.82,85.88,888700000.0
2009-08-27 01:00:00,85.88,85.885,85.74,85.76,1479700000.0
2009-08-27 01:30:00,85.76,85.76,85.665,85.69,3101000000.0
2009-08-27 02:00:00,85.695,85.765,85.58,85.625,2718400000.0
2009-08-27 02:30:00,85.63,85.63,85.405,85.48,3159400000.0
2009-08-27 03:00:00,85.48,85.545,85.37,85.49,2854800000.0
2009-08-27 03:30:00,85.485,85.57,85.38,85.445,2624100000.0
2009-08-27 04:00:00,85.445,85.545,85.4,85.525,3716200000.0
2009-08-27 04:30:00,85.525,85.64,85.515,85.545,2758800000.0
2009-08-27 05:00:00,85.545,85.555,85.345,85.385,2524600000.0
2009-08-27 05:30:00,85.38,85.38,85.2,85.265,3497100000.0
2009-08-27 06:00:00,85.27,85.415,85.245,85.325,3195100000.0
2009-08-27 06:30:00,85.33,85.415,85.32,85.38,1458800000.0
2009-08-27 07:00:00,85.375,85.38,85.165,85.18,2866500000.0
2009-08-27 07:30:00,85.185,85.33,85.13,85.315,2366100000.0
2009-08-27 08:00:00,85.32,85.33,85.105,85.295,6576500000.0
2009-08-27 08:30:00,85.3,85.31,84.975,85.135,5794000000.0
2009-08-27 09:00:00,85.13,85.255,85.09,85.17,4996300001.0
2009-08-27 09:30:00,85.17,85.21,85.05,85.19,2752900000.0
2009-08-27 10:00:00,85.195,85.395,85.175,85.325,4125499999.0
2009-08-27 10:30:00,85.33,85.355,85.2,85.235,2915400000.0
2009-08-27 11:00:00,85.235,85.275,85.185,85.24,2013000000.0
2009-08-27 11:30:00,85.24,85.41,85.24,85.405,3465100000.0
2009-08-27 12:00:00,85.41,85.485,85.33,85.375,3858000001.0
2009-08-27 12:30:00,85.37,85.455,85.295,85.415,2509600000.0
2009-08-27 13:00:00,85.415,85.47,85.34,85.46,1567500000.0
2009-08-27 13:30:00,85.455,85.565,85.35,85.535,3585700000.0
2009-08-27 14:00:00,85.54,85.755,85.52,85.695,5933100000.0
2009-08-27 14:30:00,85.7,86.135,85.595,85.92,12865200005.0
2009-08-27 15:00:00,85.92,85.95,85.77,85.845,8368600006.0
2009-08-27 15:30:00,85.845,85.865,85.195,85.23,12807100004.0
2009-08-27 16:00:00,85.225,85.225,85.01,85.135,10249000002.0
2009-08-27 16:30:00,85.135,85.315,85.05,85.07,10107900007.0
2009-08-27 17:00:00,85.07,85.255,84.89,85.165,10490000003.0
2009-08-27 17:30:00,85.17,85.395,85.03,85.355,6247900001.0
2009-08-27 18:00:00,85.355,85.69,85.33,85.655,6318800000.0
2009-08-27 18:30:00,85.66,85.71,85.515,85.63,7427000000.0
2009-08-27 19:00:00,85.63,85.685,85.485,85.58,7563600003.0
2009-08-27 19:30:00,85.58,85.87,85.575,85.785,7835500003.0
2009-08-27 20:00:00,85.785,86.025,85.76,85.855,10024900009.0
2009-08-27 20:30:00,85.855,86.2,85.845,86.2,8693600000.0
2009-08-27 21:00:00,86.2,86.215,85.965,85.995,9471800000.0
2009-08-27 21:30:00,85.985,86.32,85.98,86.155,8198700001.0
2009-08-27 22:00:00,86.16,86.165,86.03,86.08,2584800000.0
2009-08-27 22:30:00,86.095,86.185,85.87,85.975,1893100000.0
2009-08-27 23:00:00,85.975,86.03,85.87,85.9,895800000.0
2009-08-27 23:30:00,85.9,85.985,85.86,85.905,965900000.0
2009-08-28 00:00:00,85.9,86.04,85.9,86.0,1096000000.0
2009-08-28 00:30:00,85.995,86.08,85.91,85.95,1193900000.0
2009-08-28 01:00:00,85.95,86.025,85.945,86.025,1115900000.0
2009-08-28 01:30:00,86.04,86.21,86.035,86.135,1760200000.0
2009-08-28 02:00:00,86.14,86.375,86.13,86.305,2708600000.0
2009-08-28 02:30:00,86.3,86.3,86.14,86.23,2500300000.0
2009-08-28 03:00:00,86.24,86.285,86.2,86.28,1391600000.0
2009-08-28 03:30:00,86.275,86.3,86.115,86.185,2027200000.0
2009-08-28 04:00:00,86.19,86.2,86.015,86.065,2229500000.0
2009-08-28 04:30:00,86.065,86.14,86.035,86.045,2150300000.0
2009-08-28 05:00:00,86.04,86.125,86.04,86.09,1591700000.0
2009-08-28 05:30:00,86.09,86.095,85.985,86.035,1641100000.0
2009-08-28 06:00:00,86.035,86.095,86.02,86.08,1596000000.0
2009-08-28 06:30:00,86.08,86.095,86.04,86.045,862600000.0
2009-08-28 07:00:00,86.045,86.085,85.99,86.05,1482400000.0
2009-08-28 07:30:00,86.055,86.205,86.04,86.12,1800800000.0
2009-08-28 08:00:00,86.12,86.165,86.035,86.05,4893099999.0
2009-08-28 08:30:00,86.04,86.37,86.04,86.26,6508399995.0
2009-08-28 09:00:00,86.255,86.29,86.145,86.24,7251900002.0
2009-08-28 09:30:00,86.235,86.415,86.19,86.33,3929200001.0
2009-08-28 10:00:00,86.335,86.55,86.285,86.52,4095200002.0
2009-08-28 10:30:00,86.525,86.725,86.405,86.68,5344800000.0
2009-08-28 11:00:00,86.68,86.715,86.5,86.54,4579600001.0
2009-08-28 11:30:00,86.54,86.56,86.425,86.485,3535900001.0
2009-08-28 12:00:00,86.505,86.67,86.5,86.655,5063700000.0
2009-08-28 12:30:00,86.65,86.77,86.625,86.67,3853600000.0
2009-08-28 13:00:00,86.67,86.88,86.64,86.815,4804899999.0
2009-08-28 13:30:00,86.81,86.85,86.68,86.725,5027100000.0
2009-08-28 14:00:00,86.725,86.89,86.715,86.75,7605500001.0
2009-08-28 14:30:00,86.76,86.94,86.625,86.655,14122500002.0
2009-08-28 15:00:00,86.655,86.83,86.655,86.815,11653400002.0
2009-08-28 15:30:00,86.815,86.835,86.305,86.315,18199200005.0
2009-08-28 16:00:00,86.325,86.46,86.125,86.225,17446400001.0
2009-08-28 16:30:00,86.225,86.49,86.135,86.265,14973300000.0
2009-08-28 17:00:00,86.265,86.33,86.095,86.12,12222500003.0
2009-08-28 17:30:00,86.12,86.245,85.885,86.0,11473600002.0
2009-08-28 18:00:00,86.0,86.1,85.83,85.97,9357499999.0
2009-08-28 18:30:00,85.965,86.01,85.78,85.79,6328500000.0
2009-08-28 19:00:00,85.79,85.965,85.765,85.875,4174000000.0
2009-08-28 19:30:00,85.875,85.945,85.805,85.815,3513000001.0
2009-08-28 20:00:00,85.815,85.995,85.77,85.9,7374900003.0
2009-08-28 20:30:00,85.9,85.91,85.62,85.62,6271699997.0
2009-08-28 21:00:00,85.625,85.725,85.585,85.705,2630200000.0
2009-08-28 21:30:00,85.705,85.715,85.55,85.69,1855400000.0
2009-08-28 22:00:00,85.695,85.805,85.695,85.765,770000000.0
2009-08-28 22:30:00,85.76,85.765,85.59,85.59,929000000.0
2009-08-30 23:00:00,85.365,85.45,85.335,85.415,389600000.0
2009-08-30 23:30:00,85.415,85.59,85.375,85.58,421400000.0
2009-08-31 00:00:00,85.59,85.695,85.365,85.52,1176700000.0
2009-08-31 00:30:00,85.52,85.57,85.235,85.27,2151900000.0
2009-08-31 01:00:00,85.27,85.535,85.24,85.5,1742400000.0
2009-08-31 01:30:00,85.505,85.665,85.5,85.515,3435400000.0
2009-08-31 02:00:00,85.51,85.66,85.42,85.435,3509200000.0
2009-08-31 02:30:00,85.435,85.47,84.69,84.995,5325800000.0
2009-08-31 03:00:00,84.99,85.035,84.64,84.83,4052100000.0
2009-08-31 03:30:00,84.825,84.825,84.6,84.79,4412300000.0
2009-08-31 04:00:00,84.79,84.835,84.655,84.75,4225800000.0
2009-08-31 04:30:00,84.75,84.78,84.645,84.685,3468400000.0
2009-08-31 05:00:00,84.68,84.71,84.48,84.5,2945000000.0
2009-08-31 05:30:00,84.495,84.71,84.465,84.69,4421500000.0
2009-08-31 06:00:00,84.69,84.705,84.62,84.64,3306800000.0
2009-08-31 06:30:00,84.64,84.83,84.64,84.73,3192200000.0
2009-08-31 07:00:00,84.725,84.8,84.61,84.65,3997000000.0
2009-08-31 07:30:00,84.645,84.85,84.635,84.765,6055800000.0
2009-08-31 08:00:00,84.755,84.775,84.61,84.655,6901999997.0
2009-08-31 08:30:00,84.655,84.67,84.52,84.57,2692400000.0
2009-08-31 09:00:00,84.57,84.58,84.355,84.55,5653400000.0
2009-08-31 09:30:00,84.545,84.55,84.42,84.45,3819699999.0
2009-08-31 10:00:00,84.445,84.5,84.425,84.495,3042400000.0
2009-08-31 10:30:00,84.49,84.775,84.455,84.7,3867299998.0
2009-08-31 11:00:00,84.7,84.735,84.585,84.59,3316600001.0
2009-08-31 11:30:00,84.585,84.62,84.535,84.565,1945899999.0
2009-08-31 12:00:00,84.565,84.575,84.435,84.455,3170400000.0
2009-08-31 12:30:00,84.455,84.54,84.44,84.49,3890100000.0
2009-08-31 13:00:00,84.49,84.675,84.295,84.66,9572799998.0
2009-08-31 13:30:00,84.655,84.655,84.325,84.375,6659999997.0
2009-08-31 14:00:00,84.375,84.455,84.085,84.12,7824399996.0
2009-08-31 14:30:00,84.12,84.31,84.085,84.2,5816200001.0
2009-08-31 15:00:00,84.205,84.205,83.89,83.96,4667199999.0
2009-08-31 15:30:00,83.955,84.195,83.785,84.16,9057599996.0
2009-08-31 16:00:00,84.155,84.235,83.895,84.12,11670099995.0
2009-08-31 16:30:00,84.125,84.465,83.95,84.465,10716099998.0
2009-08-31 17:00:00,84.46,84.49,84.29,84.325,10277899997.0
2009-08-31 17:30:00,84.325,84.655,84.26,84.62,7046599999.0
2009-08-31 18:00:00,84.62,84.71,84.49,84.515,9376800000.0
2009-08-31 18:30:00,84.515,84.655,84.515,84.535,4658200000.0
2009-08-31 19:00:00,84.53,84.735,84.525,84.705,5606300000.0
2009-08-31 19:30:00,84.705,84.96,84.69,84.905,5233200000.0
2009-08-31 20:00:00,84.9,85.045,84.81,84.885,4989700000.0
2009-08-31 20:30:00,84.885,84.99,84.835,84.925,6634800000.0
2009-08-31 21:00:00,84.935,84.97,84.7,84.745,4269000000.0
2009-08-31 21:30:00,84.75,85.035,84.75,84.97,5164300000.0
2009-08-31 22:00:00,84.965,85.17,84.965,85.06,2695000000.0
2009-08-31 22:30:00,85.06,85.175,85.005,85.115,2243500000.0
2009-08-31 23:00:00,85.115,85.13,84.96,85.03,916800000.0
2009-08-31 23:30:00,85.02,85.075,84.912,84.94,980700000.0
2009-09-01 00:00:00,84.93,84.965,84.85,84.86,986000000.0
2009-09-01 00:30:00,84.865,84.96,84.834,84.935,869100000.0
2009-09-01 01:00:00,84.935,85.05,84.91,85.025,1526400000.0
2009-09-01 01:30:00,85.03,85.03,84.875,84.88,1321400000.0
2009-09-01 02:00:00,84.88,85.045,84.845,84.965,3397800000.0
2009-09-01 02:30:00,84.97,85.085,84.9,85.025,2690200000.0
2009-09-01 03:00:00,85.025,85.19,85.025,85.11,2084400000.0
2009-09-01 03:30:00,85.11,85.255,85.1,85.2,3130100000.0
2009-09-01 04:00:00,85.2,85.255,85.07,85.1,3938200000.0
2009-09-01 04:30:00,85.095,85.115,85.05,85.11,1572500000.0
2009-09-01 05:00:00,85.105,85.12,85.08,85.095,1009500000.0
2009-09-01 05:30:00,85.095,85.255,85.085,85.25,2849200000.0
2009-09-01 06:00:00,85.245,85.32,85.205,85.22,2974700000.0
2009-09-01 06:30:00,85.22,85.22,85.01,85.06,4071100000.0
2009-09-01 07:00:00,85.06,85.25,85.055,85.19,2721700000.0
2009-09-01 07:30:00,85.195,85.25,85.16,85.21,2456000000.0
2009-09-01 08:00:00,85.21,85.325,85.205,85.265,5513299999.0
2009-09-01 08:30:00,85.265,85.37,85.14,85.37,3646600001.0
2009-09-01 09:00:00,85.365,85.59,85.31,85.58,6475300000.0
2009-09-01 09:30:00,85.58,85.755,85.555,85.715,6061199999.0
2009-09-01 10:00:00,85.725,85.74,85.235,85.265,6776799992.0
2009-09-01 10:30:00,85.265,85.34,85.165,85.29,5616399996.0
2009-09-01 11:00:00,85.29,85.29,84.96,84.99,4335800000.0
2009-09-01 11:30:00,84.99,85.15,84.92,85.06,4619200001.0
2009-09-01 12:00:00,85.055,85.095,84.92,85.06,5797899995.0
2009-09-01 12:30:00,85.06,85.06,84.875,84.935,3424999997.0
2009-09-01 13:00:00,84.93,85.075,84.89,85.025,5146699994.0
2009-09-01 13:30:00,85.025,85.135,84.915,84.935,5800100003.0
2009-09-01 14:00:00,84.935,85.13,84.87,84.96,4937900000.0
2009-09-01 14:30:00,84.96,85.075,84.79,84.805,6712599993.0
2009-09-01 15:00:00,84.8,84.805,84.57,84.755,4578699997.0
2009-09-01 15:30:00,84.755,85.175,84.73,84.82,6465200000.0
2009-09-01 16:00:00,84.82,85.535,84.82,85.38,9577500000.0
2009-09-01 16:30:00,85.38,85.525,85.01,85.015,6668300000.0
2009-09-01 17:00:00,85.015,85.035,84.43,84.475,7563600000.0
2009-09-01 17:30:00,84.48,84.57,84.195,84.4,8803800000.0
2009-09-01 18:00:00,84.405,84.49,84.205,84.375,5639299999.0
2009-09-01 18:30:00,84.375,84.53,84.33,84.41,4827400000.0
2009-09-01 19:00:00,84.42,84.45,84.05,84.27,6559900000.0
2009-09-01 19:30:00,84.27,84.33,84.13,84.31,5286800000.0
2009-09-01 20:00:00,84.31,84.39,84.08,84.16,5115700000.0
2009-09-01 20:30:00,84.16,84.24,84.055,84.11,4508700000.0
2009-09-01 21:00:00,84.115,84.19,83.975,84.01,4011900000.0
2009-09-01 21:30:00,84.005,84.2,84.005,84.11,3828000000.0
2009-09-01 22:00:00,84.12,84.175,84.06,84.16,1876700000.0
2009-09-01 22:30:00,84.16,84.295,84.14,84.15,1921500000.0
2009-09-01 23:00:00,84.15,84.23,84.08,84.09,1321800000.0
2009-09-01 23:30:00,84.095,84.215,83.965,84.215,854300000.0
2009-09-02 00:00:00,84.21,84.29,84.2,84.225,579500000.0
2009-09-02 00:30:00,84.23,84.255,84.1,84.105,1231000000.0
2009-09-02 01:00:00,84.115,84.14,83.985,83.99,1929500000.0
2009-09-02 01:30:00,83.99,84.04,83.77,83.965,2763800000.0
2009-09-02 02:00:00,83.96,84.05,83.9,83.95,3182800000.0
2009-09-02 02:30:00,83.95,84.15,83.905,84.13,3416200000.0
2009-09-02 03:00:00,84.13,84.195,84.0,84.045,2972000000.0
2009-09-02 03:30:00,84.05,84.37,84.045,84.25,3987200000.0
2009-09-02 04:00:00,84.25,84.35,84.145,84.335,2568300000.0
2009-09-02 04:30:00,84.325,84.35,84.25,84.305,1219600000.0
2009-09-02 05:00:00,84.31,84.32,84.1,84.185,2322000000.0
2009-09-02 05:30:00,84.185,84.285,84.165,84.165,1123300000.0
2009-09-02 06:00:00,84.165,84.305,84.155,84.265,1056900000.0
2009-09-02 06:30:00,84.27,84.27,84.19,84.195,957700000.0
2009-09-02 07:00:00,84.195,84.255,84.14,84.15,2282300000.0
2009-09-02 07:30:00,84.155,84.24,84.13,84.21,2359100000.0
2009-09-02 08:00:00,84.21,84.395,84.185,84.35,4392200000.0
2009-09-02 08:30:00,84.35,84.515,84.25,84.415,3874000000.0
2009-09-02 09:00:00,84.41,84.475,83.97,84.135,5083700000.0
2009-09-02 09:30:00,84.145,84.22,83.74,83.76,7084700000.0
2009-09-02 10:00:00,83.765,83.97,83.54,83.86,6189800000.0
2009-09-02 10:30:00,83.87,84.125,83.81,84.025,6242900001.0
2009-09-02 11:00:00,84.03,84.035,83.89,84.0,2922500000.0
2009-09-02 11:30:00,84.01,84.065,83.855,83.93,2151600000.0
2009-09-02 12:00:00,83.93,84.105,83.92,84.055,1635900000.0
2009-09-02 12:30:00,84.06,84.11,83.93,84.0,2410200000.0
2009-09-02 13:00:00,84.0,84.08,83.89,83.9,3266800000.0
2009-09-02 13:30:00,83.9,83.935,83.625,83.715,3132500000.0
2009-09-02 14:00:00,83.71,83.91,83.435,83.61,6545200000.0
2009-09-02 14:30:00,83.63,83.645,83.245,83.375,7492100000.0
2009-09-02 15:00:00,83.37,83.37,83.15,83.325,5599199999.0
2009-09-02 15:30:00,83.32,83.735,83.27,83.58,7598400000.0
2009-09-02 16:00:00,83.575,83.765,83.39,83.39,7279900000.0
2009-09-02 16:30:00,83.39,83.66,83.26,83.66,6686600000.0
2009-09-02 17:00:00,83.66,83.835,83.54,83.685,7373000001.0
2009-09-02 17:30:00,83.69,83.77,83.46,83.565,4969300000.0
2009-09-02 18:00:00,83.565,83.575,83.31,83.49,4327800000.0
2009-09-02 18:30:00,83.5,83.605,83.425,83.435,4712000000.0
2009-09-02 19:00:00,83.435,83.505,83.33,83.395,3514000000.0
2009-09-02 19:30:00,83.395,83.48,83.33,83.4,3157500000.0
2009-09-02 20:00:00,83.4,83.465,83.32,83.38,4540900000.0
2009-09-02 20:30:00,83.385,83.545,83.315,83.33,3225200000.0
2009-09-02 21:00:00,83.33,83.545,83.305,83.44,3223300000.0
2009-09-02 21:30:00,83.44,83.505,83.37,83.375,3357200000.0
2009-09-02 22:00:00,83.38,83.445,83.38,83.425,1781000000.0
2009-09-02 22:30:00,83.425,83.465,83.4,83.42,1384600000.0
2009-09-02 23:00:00,83.42,83.475,83.4,83.425,515700000.0
2009-09-02 23:30:00,83.42,83.49,83.385,83.47,587400000.0
2009-09-03 00:00:00,83.47,83.51,83.47,83.49,316900000.0
2009-09-03 00:30:00,83.485,83.5,83.36,83.395,654000000.0
2009-09-03 01:00:00,83.39,83.455,83.37,83.43,1126800000.0
2009-09-03 01:30:00,83.43,83.54,83.415,83.49,1791700000.0
2009-09-03 02:00:00,83.49,83.545,83.255,83.315,3873700000.0
2009-09-03 02:30:00,83.315,83.35,83.2,83.34,2990600000.0
2009-09-03 03:00:00,83.34,83.46,83.28,83.445,2266100000.0
2009-09-03 03:30:00,83.445,83.47,83.34,83.445,2348600000.0
2009-09-03 04:00:00,83.445,83.495,83.41,83.49,1103300000.0
2009-09-03 04:30:00,83.48,83.62,83.44,83.565,1595700000.0
2009-09-03 05:00:00,83.565,83.745,83.56,83.72,2012800000.0
2009-09-03 05:30:00,83.72,83.755,83.66,83.7,1797400000.0
2009-09-03 06:00:00,83.695,83.725,83.63,83.725,923600000.0
2009-09-03 06:30:00,83.72,83.73,83.59,83.645,1071700000.0
2009-09-03 07:00:00,83.64,83.66,83.565,83.575,1085700000.0
2009-09-03 07:30:00,83.57,83.78,83.57,83.755,2037000000.0
2009-09-03 08:00:00,83.755,83.955,83.75,83.8,3890600000.0
2009-09-03 08:30:00,83.8,83.985,83.74,83.91,3769000000.0
2009-09-03 09:00:00,83.91,84.06,83.72,83.79,5234300000.0
2009-09-03 09:30:00,83.79,83.935,83.71,83.86,4967300000.0
2009-09-03 10:00:00,83.855,83.875,83.72,83.775,4854400000.0
2009-09-03 10:30:00,83.775,83.985,83.71,83.94,3019100000.0
2009-09-03 11:00:00,83.94,84.29,83.91,84.04,4532500000.0
2009-09-03 11:30:00,84.04,84.04,83.885,83.91,3858000000.0
2009-09-03 12:00:00,83.91,84.1,83.84,84.03,3227600000.0
2009-09-03 12:30:00,84.03,84.035,83.84,84.01,3659800000.0
2009-09-03 13:00:00,84.01,84.17,83.995,84.16,3486000000.0
2009-09-03 13:30:00,84.16,84.225,84.08,84.14,3204400000.0
2009-09-03 14:00:00,84.14,84.24,83.88,83.88,4654800000.0
2009-09-03 14:30:00,83.885,83.98,83.785,83.88,7812400000.0
2009-09-03 15:00:00,83.88,83.98,83.81,83.93,5393800000.0
2009-09-03 15:30:00,83.93,84.09,83.87,83.975,6973800000.0
2009-09-03 16:00:00,83.985,84.17,83.55,83.705,8494999999.0
2009-09-03 16:30:00,83.705,83.885,83.555,83.625,5676800000.0
2009-09-03 17:00:00,83.635,83.885,83.56,83.69,5288600000.0
2009-09-03 17:30:00,83.69,83.89,83.69,83.845,3172400000.0
2009-09-03 18:00:00,83.845,83.9,83.76,83.84,4243200000.0
2009-09-03 18:30:00,83.835,83.88,83.74,83.775,3327000000.0
2009-09-03 19:00:00,83.775,83.935,83.77,83.875,3329600000.0
2009-09-03 19:30:00,83.875,83.94,83.805,83.92,3835800001.0
2009-09-03 20:00:00,83.915,84.02,83.825,83.86,2764000000.0
2009-09-03 20:30:00,83.86,83.87,83.76,83.84,2757000000.0
2009-09-03 21:00:00,83.855,83.925,83.805,83.91,2689000000.0
2009-09-03 21:30:00,83.91,84.095,83.91,84.03,3021600000.0
2009-09-03 22:00:00,84.025,84.05,83.94,83.96,1445100000.0
2009-09-03 22:30:00,83.97,84.07,83.925,84.055,734600000.0
2009-09-03 23:00:00,84.035,84.05,83.986,84.01,409800000.0
2009-09-03 23:30:00,84.01,84.03,83.975,83.975,255400000.0
2009-09-04 00:00:00,83.98,84.01,83.92,83.97,331600000.0
2009-09-04 00:30:00,83.96,84.15,83.96,84.14,490400000.0
2009-09-04 01:00:00,84.13,84.13,84.05,84.09,870600000.0
2009-09-04 01:30:00,84.09,84.16,84.03,84.08,775400000.0
2009-09-04 02:00:00,84.065,84.075,83.975,83.99,1191800000.0
2009-09-04 02:30:00,84.0,84.09,83.99,84.08,1325600000.0
2009-09-04 03:00:00,84.075,84.075,83.935,83.94,1330000000.0
2009-09-04 03:30:00,83.94,84.05,83.8,84.05,2021200000.0
2009-09-04 04:00:00,84.045,84.05,83.91,83.94,1970200000.0
2009-09-04 04:30:00,83.94,83.96,83.87,83.915,1420800000.0
2009-09-04 05:00:00,83.915,83.94,83.885,83.91,1042600000.0
2009-09-04 05:30:00,83.91,84.055,83.885,83.995,1142600000.0
2009-09-04 06:00:00,83.995,84.07,83.995,84.05,1166600000.0
2009-09-04 06:30:00,84.05,84.06,83.985,83.995,2096600000.0
2009-09-04 07:00:00,83.99,84.035,83.93,83.95,1484400000.0
2009-09-04 07:30:00,83.95,84.055,83.95,84.03,976400000.0
2009-09-04 08:00:00,84.02,84.065,83.98,84.05,1490200000.0
2009-09-04 08:30:00,84.055,84.13,84.04,84.11,1551900000.0
2009-09-04 09:00:00,84.105,84.35,84.09,84.285,4333000000.0
2009-09-04 09:30:00,84.285,84.44,84.25,84.36,4021200000.0
2009-09-04 10:00:00,84.35,84.475,84.28,84.405,5013600000.0
2009-09-04 10:30:00,84.405,84.585,84.38,84.53,4767000000.0
2009-09-04 11:00:00,84.53,84.68,84.51,84.64,3125800000.0
2009-09-04 11:30:00,84.64,84.66,84.525,84.605,3178200000.0
2009-09-04 12:00:00,84.6,84.62,84.5,84.575,2699400000.0
2009-09-04 12:30:00,84.57,84.63,84.45,84.455,2039800000.0
2009-09-04 13:00:00,84.46,85.005,84.46,84.755,5988399998.0
2009-09-04 13:30:00,84.755,84.915,84.75,84.875,3671200002.0
2009-09-04 14:00:00,84.88,85.03,84.61,84.7,4392200000.0
2009-09-04 14:30:00,84.7,85.615,84.285,84.735,9400100000.0
2009-09-04 15:00:00,84.735,84.95,84.54,84.895,6162400000.0
2009-09-04 15:30:00,84.895,85.055,84.73,84.85,7235500000.0
2009-09-04 16:00:00,84.845,85.245,84.825,85.125,5915800000.0
2009-09-04 16:30:00,85.13,85.26,85.09,85.185,5244800000.0
2009-09-04 17:00:00,85.19,85.235,85.04,85.145,4734500000.0
2009-09-04 17:30:00,85.145,85.215,85.05,85.135,4109200000.0
2009-09-04 18:00:00,85.13,85.705,85.13,85.67,7934000000.0
2009-09-04 18:30:00,85.675,85.78,85.61,85.76,4559400000.0
2009-09-04 19:00:00,85.76,85.8,85.6,85.755,4192400000.0
2009-09-04 19:30:00,85.76,85.775,85.605,85.645,2151800001.0
2009-09-04 20:00:00,85.64,85.75,85.615,85.66,2403600000.0
2009-09-04 20:30:00,85.655,85.715,85.615,85.63,1963600000.0
2009-09-04 21:00:00,85.63,85.64,85.485,85.545,1264500000.0
2009-09-04 21:30:00,85.55,85.67,85.54,85.56,1601200000.0
2009-09-04 22:00:00,85.56,85.725,85.535,85.71,1177000000.0
2009-09-04 22:30:00,85.71,85.72,85.445,85.445,1551600000.0
2009-09-06 23:00:00,85.39,85.61,85.36,85.505,96000000.0
2009-09-06 23:30:00,85.53,85.55,85.465,85.525,74400000.0
2009-09-07 00:00:00,85.545,85.735,85.51,85.655,1726800000.0
2009-09-07 00:30:00,85.66,85.83,85.625,85.81,996900000.0
2009-09-07 01:00:00,85.81,85.95,85.81,85.9,2259400000.0
2009-09-07 01:30:00,85.905,85.925,85.88,85.88,951600000.0
2009-09-07 02:00:00,85.87,85.9,85.77,85.845,1794300000.0
2009-09-07 02:30:00,85.845,85.855,85.7,85.75,1658800000.0
2009-09-07 03:00:00,85.75,85.755,85.625,85.69,2717800000.0
2009-09-07 03:30:00,85.69,85.89,85.69,85.805,1835600000.0
2009-09-07 04:00:00,85.81,85.85,85.77,85.835,1627900000.0
2009-09-07 04:30:00,85.83,85.87,85.805,85.85,929600000.0
2009-09-07 05:00:00,85.845,85.9,85.84,85.895,500800000.0
2009-09-07 05:30:00,85.89,85.9,85.785,85.845,865900000.0
2009-09-07 06:00:00,85.845,85.89,85.795,85.835,1079600000.0
2009-09-07 06:30:00,85.84,85.89,85.835,85.88,914500000.0
2009-09-07 07:00:00,85.88,85.89,85.83,85.835,714500000.0
2009-09-07 07:30:00,85.84,85.865,85.8,85.86,1476500000.0
2009-09-07 08:00:00,85.86,85.98,85.795,85.96,4251100000.0
2009-09-07 08:30:00,85.96,85.995,85.83,85.955,2580300000.0
2009-09-07 09:00:00,85.955,86.23,85.9,86.205,4721900000.0
2009-09-07 09:30:00,86.2,86.375,86.195,86.305,3086100000.0
2009-09-07 10:00:00,86.3,86.45,86.23,86.43,3663600000.0
2009-09-07 10:30:00,86.43,86.445,86.34,86.375,2940600000.0
2009-09-07 11:00:00,86.37,86.45,86.23,86.315,3536500000.0
2009-09-07 11:30:00,86.305,86.4,86.21,86.29,3188200000.0
2009-09-07 12:00:00,86.29,86.35,86.28,86.32,1678300000.0
2009-09-07 12:30:00,86.32,86.43,86.315,86.39,1685700000.0
2009-09-07 13:00:00,86.39,86.455,86.325,86.39,2425300000.0
2009-09-07 13:30:00,86.385,86.39,86.32,86.34,3367400000.0
2009-09-07 14:00:00,86.34,86.48,86.3,86.375,2930900000.0
2009-09-07 14:30:00,86.375,86.46,86.34,86.44,2270000000.0
2009-09-07 15:00:00,86.445,86.525,86.42,86.44,2119800000.0
2009-09-07 15:30:00,86.44,86.54,86.43,86.475,2367000000.0
2009-09-07 16:00:00,86.475,86.55,86.47,86.525,1349200000.0
2009-09-07 16:30:00,86.525,86.54,86.41,86.495,1448300000.0
2009-09-07 17:00:00,86.495,86.495,86.355,86.385,2774900000.0
2009-09-07 17:30:00,86.39,86.425,86.145,86.35,2902300000.0
2009-09-07 18:00:00,86.355,86.365,86.11,86.15,2545200000.0
2009-09-07 18:30:00,86.15,86.28,86.14,86.24,1285500000.0
2009-09-07 19:00:00,86.24,86.26,86.2,86.225,594100000.0
2009-09-07 19:30:00,86.226,86.28,86.21,86.27,315100000.0
2009-09-07 20:00:00,86.26,86.3,86.213,86.275,279600000.0
2009-09-07 20:30:00,86.28,86.435,86.25,86.365,1250300000.0
2009-09-07 21:00:00,86.365,86.405,86.288,86.291,466200000.0
2009-09-07 21:30:00,86.292,86.33,86.29,86.29,295000000.0
2009-09-07 22:00:00,86.295,86.36,86.275,86.34,317100000.0
2009-09-07 22:30:00,86.34,86.36,86.245,86.275,358900000.0
2009-09-07 23:00:00,86.26,86.36,86.225,86.27,278200000.0
2009-09-07 23:30:00,86.29,86.38,86.29,86.314,509500000.0
2009-09-08 00:00:00,86.35,86.375,86.3,86.3,629600000.0
2009-09-08 00:30:00,86.3,86.36,86.23,86.24,604400000.0
2009-09-08 01:00:00,86.24,86.32,86.22,86.26,746400000.0
2009-09-08 01:30:00,86.26,86.26,86.125,86.14,1099900000.0
2009-09-08 02:00:00,86.13,86.2,86.1,86.18,2320600000.0
2009-09-08 02:30:00,86.18,86.19,86.09,86.165,2454500000.0
2009-09-08 03:00:00,86.165,86.225,86.08,86.1,1763400000.0
2009-09-08 03:30:00,86.1,86.11,85.88,85.92,2495800000.0
2009-09-08 04:00:00,85.91,86.075,85.91,86.05,2310400000.0
2009-09-08 04:30:00,86.055,86.075,85.98,86.05,1497600000.0
2009-09-08 05:00:00,86.05,86.06,86.025,86.04,649900000.0
2009-09-08 05:30:00,86.04,86.155,86.021,86.125,1242800000.0
2009-09-08 06:00:00,86.12,86.145,86.045,86.065,939900000.0
2009-09-08 06:30:00,86.06,86.065,85.925,86.01,2147400000.0
2009-09-08 07:00:00,86.01,86.075,85.93,86.075,2219400000.0
2009-09-08 07:30:00,86.075,86.175,86.055,86.175,2833300000.0
2009-09-08 08:00:00,86.17,86.17,85.89,86.095,6162900000.0
2009-09-08 08:30:00,86.095,86.235,86.055,86.06,6105500000.0
2009-09-08 09:00:00,86.06,86.185,86.0,86.16,5619800000.0
2009-09-08 09:30:00,86.16,86.355,86.025,86.13,6226300000.0
2009-09-08 10:00:00,86.13,86.2,85.96,86.075,6014000000.0
2009-09-08 10:30:00,86.075,86.14,85.995,86.05,4845700001.0
2009-09-08 11:00:00,86.055,86.255,86.05,86.24,3404700000.0
2009-09-08 11:30:00,86.24,86.385,86.115,86.18,5173700000.0
2009-09-08 12:00:00,86.17,86.195,86.01,86.09,5098800000.0
2009-09-08 12:30:00,86.095,86.23,86.07,86.205,3450100000.0
2009-09-08 13:00:00,86.2,86.205,86.04,86.18,5084300000.0
2009-09-08 13:30:00,86.18,86.285,86.15,86.21,4214000000.0
2009-09-08 14:00:00,86.22,86.31,86.15,86.21,4107700000.0
2009-09-08 14:30:00,86.19,86.215,86.04,86.04,4895900000.0
2009-09-08 15:00:00,86.04,86.225,86.03,86.215,5277800000.0
2009-09-08 15:30:00,86.215,86.225,85.88,85.885,6912900000.0
2009-09-08 16:00:00,85.885,85.995,85.845,85.86,6458000000.0
2009-09-08 16:30:00,85.86,86.07,85.815,85.915,6548400000.0
2009-09-08 17:00:00,85.915,86.015,85.81,85.83,4894400000.0
2009-09-08 17:30:00,85.83,85.83,85.55,85.68,5087500000.0
2009-09-08 18:00:00,85.675,85.755,85.61,85.675,2976200000.0
2009-09-08 18:30:00,85.675,85.735,85.59,85.695,2480000000.0
2009-09-08 19:00:00,85.695,85.72,85.595,85.675,2308500000.0
2009-09-08 19:30:00,85.675,85.685,85.465,85.58,3101500000.0
2009-09-08 20:00:00,85.575,85.58,85.4,85.4,3340600000.0
2009-09-08 20:30:00,85.405,85.45,85.25,85.385,3517000000.0
2009-09-08 21:00:00,85.385,85.4,85.23,85.375,2911000000.0
2009-09-08 21:30:00,85.375,85.545,85.375,85.44,2993200000.0
2009-09-08 22:00:00,85.44,85.53,85.4,85.48,1734900000.0
2009-09-08 22:30:00,85.48,85.575,85.345,85.575,1260200000.0
2009-09-08 23:00:00,85.585,85.61,85.45,85.535,553000000.0
2009-09-08 23:30:00,85.526,85.53,85.44,85.495,415800000.0
2009-09-09 00:00:00,85.505,85.52,85.47,85.48,701700000.0
2009-09-09 00:30:00,85.485,85.52,85.465,85.5,598100000.0
2009-09-09 01:00:00,85.5,85.615,85.5,85.53,1217900000.0
2009-09-09 01:30:00,85.53,85.635,85.53,85.635,674700000.0
2009-09-09 02:00:00,85.625,85.73,85.62,85.67,2351700000.0
2009-09-09 02:30:00,85.665,85.78,85.63,85.71,2773100000.0
2009-09-09 03:00:00,85.705,85.9,85.705,85.86,2189500000.0
2009-09-09 03:30:00,85.855,85.89,85.73,85.82,3825600000.0
2009-09-09 04:00:00,85.82,85.82,85.66,85.71,2623800000.0
2009-09-09 04:30:00,85.71,85.75,85.675,85.685,2098600000.0
2009-09-09 05:00:00,85.685,85.695,85.57,85.58,1484900000.0
2009-09-09 05:30:00,85.58,85.585,85.495,85.54,2962000000.0
2009-09-09 06:00:00,85.54,85.54,85.47,85.5,1612500000.0
2009-09-09 06:30:00,85.5,85.56,85.49,85.545,1309300000.0
2009-09-09 07:00:00,85.54,85.595,85.54,85.56,2091100000.0
2009-09-09 07:30:00,85.56,85.69,85.56,85.64,2791800000.0
2009-09-09 08:00:00,85.635,85.87,85.63,85.86,5647000000.0
2009-09-09 08:30:00,85.865,85.885,85.62,85.645,4082500000.0
2009-09-09 09:00:00,85.645,85.695,85.54,85.585,4718400000.0
2009-09-09 09:30:00,85.58,85.625,85.47,85.555,5542500000.0
2009-09-09 10:00:00,85.555,85.575,85.46,85.55,4464200000.0
2009-09-09 10:30:00,85.55,85.63,85.445,85.625,3681300000.0
2009-09-09 11:00:00,85.61,85.67,85.505,85.59,4655400000.0
2009-09-09 11:30:00,85.59,85.675,85.535,85.6,3610600000.0
2009-09-09 12:00:00,85.595,85.665,85.575,85.59,3870200000.0
2009-09-09 12:30:00,85.59,85.615,85.46,85.51,2920800000.0
2009-09-09 13:00:00,85.51,85.545,85.37,85.4,4256300000.0
2009-09-09 13:30:00,85.4,85.6,85.38,85.495,4719400000.0
2009-09-09 14:00:00,85.495,85.75,85.42,85.695,7741600000.0
2009-09-09 14:30:00,85.7,85.76,85.58,85.61,7044500000.0
2009-09-09 15:00:00,85.61,85.7,85.53,85.56,7010400000.0
2009-09-09 15:30:00,85.56,85.58,85.25,85.26,8865500000.0
2009-09-09 16:00:00,85.255,85.295,84.945,84.97,9223700000.0
2009-09-09 16:30:00,84.97,85.245,84.885,85.245,7888700000.0
2009-09-09 17:00:00,85.23,85.465,85.22,85.355,7529800000.0
2009-09-09 17:30:00,85.355,85.445,85.055,85.17,6495900000.0
2009-09-09 18:00:00,85.17,85.295,85.14,85.225,3514000000.0
2009-09-09 18:30:00,85.23,85.33,85.125,85.33,3842400000.0
2009-09-09 19:00:00,85.335,85.415,85.235,85.29,5195400000.0
2009-09-09 19:30:00,85.29,85.315,85.215,85.285,4384840000.0
2009-09-09 20:00:00,85.285,85.435,85.17,85.2,6101300000.0
2009-09-09 20:30:00,85.195,85.355,85.15,85.235,4505200000.0
2009-09-09 21:00:00,85.235,85.25,84.98,85.045,3530300000.0
2009-09-09 21:30:00,85.05,85.205,85.04,85.185,3620000000.0
2009-09-09 22:00:00,85.18,85.31,85.17,85.27,2087200000.0
2009-09-09 22:30:00,85.27,85.33,85.22,85.32,876400000.0
2009-09-09 23:00:00,85.325,85.37,85.265,85.3,653800000.0
2009-09-09 23:30:00,85.3,85.36,85.19,85.215,700200000.0
2009-09-10 00:00:00,85.21,85.25,85.175,85.24,956400000.0
2009-09-10 00:30:00,85.24,85.325,85.19,85.31,1012500000.0
2009-09-10 01:00:00,85.31,85.36,85.281,85.345,572100000.0
2009-09-10 01:30:00,85.345,85.375,85.32,85.36,1062200000.0
2009-09-10 02:00:00,85.36,85.39,85.32,85.385,1649800000.0
2009-09-10 02:30:00,85.385,85.485,85.38,85.465,2121800000.0
2009-09-10 03:00:00,85.465,85.525,85.375,85.39,1630500000.0
2009-09-10 03:30:00,85.39,85.41,85.33,85.35,2309200000.0
2009-09-10 04:00:00,85.35,85.395,85.31,85.355,1363300000.0
2009-09-10 04:30:00,85.35,85.36,85.265,85.285,1891200000.0
2009-09-10 05:00:00,85.285,85.33,85.27,85.315,1136600000.0
2009-09-10 05:30:00,85.32,85.365,85.24,85.28,1445800000.0
2009-09-10 06:00:00,85.28,85.32,85.24,85.3,1480600000.0
2009-09-10 06:30:00,85.3,85.315,85.19,85.23,1274100000.0
2009-09-10 07:00:00,85.235,85.375,85.235,85.365,1664100000.0
2009-09-10 07:30:00,85.365,85.43,85.355,85.425,1704900000.0
2009-09-10 08:00:00,85.43,85.53,85.395,85.41,2185900000.0
2009-09-10 08:30:00,85.42,85.45,85.34,85.355,1403300000.0
2009-09-10 09:00:00,85.355,85.39,85.22,85.3,2449500000.0
2009-09-10 09:30:00,85.3,85.315,85.13,85.24,3621400000.0
2009-09-10 10:00:00,85.245,85.265,85.065,85.085,3972300000.0
2009-09-10 10:30:00,85.085,85.22,85.07,85.14,3132800000.0
2009-09-10 11:00:00,85.14,85.21,84.915,84.955,3912800000.0
2009-09-10 11:30:00,84.955,85.015,84.8,84.85,3816900000.0
2009-09-10 12:00:00,84.85,84.87,84.72,84.83,4180500000.0
2009-09-10 12:30:00,84.825,84.935,84.81,84.845,2613100000.0
2009-09-10 13:00:00,84.845,84.89,84.69,84.82,4115200000.0
2009-09-10 13:30:00,84.82,84.83,84.7,84.755,3615700000.0
2009-09-10 14:00:00,84.755,84.81,84.53,84.53,3678800000.0
2009-09-10 14:30:00,84.59,84.75,84.455,84.57,6001100000.0
2009-09-10 15:00:00,84.54,84.99,84.47,84.885,7580800000.0
2009-09-10 15:30:00,84.885,84.905,84.555,84.76,9062200000.0
2009-09-10 16:00:00,84.765,84.805,84.435,84.53,6258700000.0
2009-09-10 16:30:00,84.535,84.87,84.49,84.82,5862900000.0
2009-09-10 17:00:00,84.815,85.035,84.735,84.925,6006400000.0
2009-09-10 17:30:00,84.925,85.1,84.91,84.96,5163800000.0
2009-09-10 18:00:00,84.96,84.995,84.855,84.91,3291200000.0
2009-09-10 18:30:00,84.91,85.07,84.91,84.95,3308800000.0
2009-09-10 19:00:00,84.95,85.05,84.87,84.9,4770300000.0
2009-09-10 19:30:00,84.895,85.0,84.795,84.99,3505100000.0
2009-09-10 20:00:00,85.005,85.04,84.89,84.975,3142500000.0
2009-09-10 20:30:00,84.985,85.04,84.93,85.0,2534500000.0
2009-09-10 21:00:00,84.995,85.02,84.9,84.97,3314200000.0
2009-09-10 21:30:00,84.97,85.05,84.94,85.03,1800300000.0
2009-09-10 22:00:00,85.03,85.08,84.915,85.06,1473400000.0
2009-09-10 22:30:00,85.055,85.18,85.035,85.15,1146100000.0
2009-09-10 23:00:00,85.145,85.165,85.115,85.14,411200000.0
2009-09-10 23:30:00,85.14,85.18,85.1,85.13,677500000.0
2009-09-11 00:00:00,85.13,85.15,85.09,85.1,400300000.0
2009-09-11 00:30:00,85.1,85.155,85.09,85.14,667800000.0
2009-09-11 01:00:00,85.14,85.145,85.06,85.07,750300000.0
2009-09-11 01:30:00,85.07,85.08,84.985,85.06,996900000.0
2009-09-11 02:00:00,85.06,85.115,84.88,84.91,1819700000.0
2009-09-11 02:30:00,84.91,85.03,84.88,84.965,2324500000.0
2009-09-11 03:00:00,84.965,85.0,84.885,84.89,1635700000.0
2009-09-11 03:30:00,84.89,84.9,84.8,84.815,2398600000.0
2009-09-11 04:00:00,84.82,84.92,84.74,84.83,3860700000.0
2009-09-11 04:30:00,84.83,84.925,84.82,84.86,2848100000.0
2009-09-11 05:00:00,84.86,84.965,84.84,84.94,1097000000.0
2009-09-11 05:30:00,84.94,84.955,84.875,84.89,1318900000.0
2009-09-11 06:00:00,84.89,84.91,84.78,84.815,1482900000.0
2009-09-11 06:30:00,84.815,84.905,84.775,84.885,2291100000.0
2009-09-11 07:00:00,84.885,84.895,84.725,84.765,3181400000.0
2009-09-11 07:30:00,84.76,84.815,84.7,84.78,2627700000.0
2009-09-11 08:00:00,84.77,84.785,84.63,84.71,5590200000.0
2009-09-11 08:30:00,84.71,84.73,84.55,84.59,3929700000.0
2009-09-11 09:00:00,84.59,84.61,84.3,84.45,9157900000.0
2009-09-11 09:30:00,84.445,84.5,84.22,84.37,7837200000.0
2009-09-11 10:00:00,84.365,84.53,84.31,84.38,5766800000.0
2009-09-11 10:30:00,84.38,84.59,84.33,84.405,6581000000.0
2009-09-11 11:00:00,84.405,84.495,84.34,84.46,5265100000.0
2009-09-11 11:30:00,84.46,84.565,84.46,84.5,3493300000.0
2009-09-11 12:00:00,84.495,84.55,84.45,84.48,2969600000.0
2009-09-11 12:30:00,84.48,84.52,84.4,84.505,4659600000.0
2009-09-11 13:00:00,84.5,84.5,84.34,84.365,3696900000.0
2009-09-11 13:30:00,84.365,84.435,84.3,84.375,3428000000.0
2009-09-11 14:00:00,84.375,84.43,84.27,84.335,4256400000.0
2009-09-11 14:30:00,84.335,84.42,84.265,84.37,4378400000.0
2009-09-11 15:00:00,84.365,84.485,84.325,84.41,4660600000.0
2009-09-11 15:30:00,84.41,84.46,84.24,84.385,8695600000.0
2009-09-11 16:00:00,84.385,84.435,84.04,84.16,8816800000.0
2009-09-11 16:30:00,84.16,84.385,84.16,84.32,7109800000.0
2009-09-11 17:00:00,84.32,84.48,84.145,84.17,8392300000.0
2009-09-11 17:30:00,84.175,84.18,83.935,84.055,6569100000.0
2009-09-11 18:00:00,84.05,84.165,83.815,83.9,4259200000.0
2009-09-11 18:30:00,83.905,84.055,83.78,83.97,4289800000.0
2009-09-11 19:00:00,83.955,84.005,83.835,83.93,3455300000.0
2009-09-11 19:30:00,83.935,84.045,83.89,83.985,3422700000.0
2009-09-11 20:00:00,83.985,84.09,83.92,83.98,3138000000.0
2009-09-11 20:30:00,83.98,84.11,83.98,84.09,2026300000.0
2009-09-11 21:00:00,84.09,84.185,84.06,84.17,2178300000.0
2009-09-11 21:30:00,84.17,84.17,84.025,84.035,2719700000.0
2009-09-11 22:00:00,84.045,84.125,84.035,84.11,1458100000.0
2009-09-11 22:30:00,84.105,84.24,84.06,84.215,931500000.0
2009-09-13 23:00:00,83.755,83.92,83.755,83.9,312900000.0
2009-09-13 23:30:00,83.9,83.93,83.83,83.875,147700000.0
2009-09-14 00:00:00,83.88,83.92,83.56,83.76,1449500000.0
2009-09-14 00:30:00,83.76,83.8,83.565,83.67,1573800000.0
2009-09-14 01:00:00,83.67,83.84,83.65,83.81,1981000000.0
2009-09-14 01:30:00,83.81,83.855,83.63,83.8,1663300000.0
2009-09-14 02:00:00,83.795,83.9,83.6,83.65,3920900000.0
2009-09-14 02:30:00,83.65,83.665,83.57,83.6,2556200000.0
2009-09-14 03:00:00,83.59,83.59,83.29,83.3,3286000000.0
2009-09-14 03:30:00,83.305,83.38,83.26,83.32,2608400000.0
2009-09-14 04:00:00,83.32,83.36,83.235,83.325,2199500000.0
2009-09-14 04:30:00,83.325,83.4,83.27,83.385,1950000000.0
2009-09-14 05:00:00,83.38,83.43,83.265,83.43,1279500000.0
2009-09-14 05:30:00,83.42,83.485,83.36,83.425,1658100000.0
2009-09-14 06:00:00,83.43,83.47,83.42,83.46,1658200000.0
2009-09-14 06:30:00,83.45,83.505,83.3,83.375,1813800000.0
2009-09-14 07:00:00,83.375,83.385,83.33,83.385,960300000.0
2009-09-14 07:30:00,83.405,83.455,83.365,83.43,1759600000.0
2009-09-14 08:00:00,83.43,83.525,83.36,83.45,2733700000.0
2009-09-14 08:30:00,83.45,83.55,83.33,83.5,3713200000.0
2009-09-14 09:00:00,83.5,83.62,83.41,83.545,5576000000.0
2009-09-14 09:30:00,83.545,83.665,83.49,83.62,6108900000.0
2009-09-14 10:00:00,83.62,83.665,83.49,83.62,5989600000.0
2009-09-14 10:30:00,83.62,83.66,83.52,83.65,5981000000.0
2009-09-14 11:00:00,83.655,83.705,83.49,83.51,5582800000.0
2009-09-14 11:30:00,83.51,83.52,83.27,83.375,5337600000.0
2009-09-14 12:00:00,83.37,83.42,83.27,83.395,3382500000.0
2009-09-14 12:30:00,83.395,83.425,83.215,83.24,4027300000.0
2009-09-14 13:00:00,83.245,83.32,83.045,83.285,4644500000.0
2009-09-14 13:30:00,83.28,83.475,83.28,83.37,5565000000.0
2009-09-14 14:00:00,83.375,83.455,83.215,83.275,7087200000.0
2009-09-14 14:30:00,83.275,83.515,83.17,83.5,7902700000.0
2009-09-14 15:00:00,83.505,83.615,83.4,83.405,7919400002.0
2009-09-14 15:30:00,83.405,83.74,83.395,83.69,8484600000.0
2009-09-14 16:00:00,83.69,83.705,83.53,83.64,9337900000.0
2009-09-14 16:30:00,83.64,83.76,83.48,83.505,8707900000.0
2009-09-14 17:00:00,83.51,83.755,83.46,83.61,6257900000.0
2009-09-14 17:30:00,83.615,83.71,83.595,83.655,5648400000.0
2009-09-14 18:00:00,83.655,83.72,83.46,83.705,3799100000.0
2009-09-14 18:30:00,83.695,83.71,83.59,83.71,2304000000.0
2009-09-14 19:00:00,83.71,83.72,83.56,83.645,3515300000.0
2009-09-14 19:30:00,83.645,83.81,83.63,83.76,4439100000.0
2009-09-14 20:00:00,83.765,83.96,83.735,83.91,5258300000.0
2009-09-14 20:30:00,83.91,83.95,83.8,83.87,5119100000.0
2009-09-14 21:00:00,83.87,83.925,83.82,83.88,4375500000.0
2009-09-14 21:30:00,83.88,83.94,83.86,83.91,3707800000.0
2009-09-14 22:00:00,83.915,84.0,83.9,83.98,1711900000.0
2009-09-14 22:30:00,83.985,83.995,83.925,83.965,1074100000.0
2009-09-14 23:00:00,83.97,84.025,83.795,83.915,845700000.0
2009-09-14 23:30:00,83.92,83.93,83.875,83.88,676500000.0
2009-09-15 00:00:00,83.88,83.94,83.843,83.88,1566700000.0
2009-09-15 00:30:00,83.885,83.895,83.84,83.84,347200000.0
2009-09-15 01:00:00,83.84,83.88,83.79,83.8,769600000.0
2009-09-15 01:30:00,83.8,83.97,83.8,83.935,1245200000.0
2009-09-15 02:00:00,83.94,84.16,83.915,84.105,2659700000.0
2009-09-15 02:30:00,84.105,84.155,84.05,84.06,2205000000.0
2009-09-15 03:00:00,84.06,84.09,83.945,84.0,2387000000.0
2009-09-15 03:30:00,84.0,84.045,83.9,84.01,3118000000.0
2009-09-15 04:00:00,84.01,84.12,83.984,84.08,2163000000.0
2009-09-15 04:30:00,84.08,84.105,84.0,84.04,2584300000.0
2009-09-15 05:00:00,84.04,84.115,84.035,84.105,1457900000.0
2009-09-15 05:30:00,84.105,84.11,84.0,84.01,1196500000.0
2009-09-15 06:00:00,84.0,84.11,84.0,84.1,2048300000.0
2009-09-15 06:30:00,84.1,84.105,84.02,84.04,1330700000.0
2009-09-15 07:00:00,84.04,84.085,83.995,84.085,1221400000.0
2009-09-15 07:30:00,84.08,84.215,84.07,84.195,1799800000.0
2009-09-15 08:00:00,84.195,84.295,84.15,84.19,3819700000.0
2009-09-15 08:30:00,84.19,84.275,84.16,84.2,3227600000.0
2009-09-15 09:00:00,84.2,84.21,84.11,84.19,4212800000.0
2009-09-15 09:30:00,84.19,84.23,83.96,84.025,4662100000.0
2009-09-15 10:00:00,84.025,84.07,83.95,84.03,3613500000.0
2009-09-15 10:30:00,84.04,84.065,83.925,83.975,3329800000.0
2009-09-15 11:00:00,83.97,83.98,83.855,83.89,3900700000.0
2009-09-15 11:30:00,83.89,83.93,83.86,83.885,3410100001.0
2009-09-15 12:00:00,83.89,84.01,83.88,84.01,4358000000.0
2009-09-15 12:30:00,84.01,84.045,83.95,84.045,2770500000.0
2009-09-15 13:00:00,84.045,84.06,83.85,83.875,3384500000.0
2009-09-15 13:30:00,83.875,84.02,83.86,83.98,3932100000.0
2009-09-15 14:00:00,83.985,83.985,83.885,83.895,3674600000.0
2009-09-15 14:30:00,83.895,84.405,83.88,84.335,8346930000.0
2009-09-15 15:00:00,84.34,84.725,84.3,84.565,7669400000.0
2009-09-15 15:30:00,84.565,84.675,84.485,84.5,10083100000.0
2009-09-15 16:00:00,84.5,84.51,84.18,84.38,8149600000.0
2009-09-15 16:30:00,84.38,84.46,84.27,84.385,6896400000.0
2009-09-15 17:00:00,84.385,84.47,84.3,84.315,7402600000.0
2009-09-15 17:30:00,84.315,84.6,84.28,84.505,7059000000.0
2009-09-15 18:00:00,84.51,84.665,84.465,84.665,4385900000.0
2009-09-15 18:30:00,84.66,84.665,84.45,84.52,3849900000.0
2009-09-15 19:00:00,84.52,84.745,84.47,84.645,3069700000.0
2009-09-15 19:30:00,84.645,84.885,84.59,84.855,5517200000.0
2009-09-15 20:00:00,84.86,84.915,84.75,84.88,4398600000.0
2009-09-15 20:30:00,84.885,84.885,84.705,84.86,3704900000.0
2009-09-15 21:00:00,84.86,84.925,84.79,84.925,3023300000.0
2009-09-15 21:30:00,84.925,85.02,84.885,84.96,3436100000.0
2009-09-15 22:00:00,84.96,85.01,84.92,84.99,1613400000.0
2009-09-15 22:30:00,84.99,85.02,84.875,84.885,1107800000.0
2009-09-15 23:00:00,84.885,84.91,84.825,84.85,733700000.0
2009-09-15 23:30:00,84.85,84.9,84.8,84.83,920600000.0
2009-09-16 00:00:00,84.82,84.87,84.759,84.85,656800000.0
2009-09-16 00:30:00,84.85,84.865,84.77,84.83,482800000.0
2009-09-16 01:00:00,84.84,84.85,84.71,84.79,761100000.0
2009-09-16 01:30:00,84.79,84.79,84.71,84.72,950800000.0
2009-09-16 02:00:00,84.72,84.78,84.65,84.71,1715900000.0
2009-09-16 02:30:00,84.705,84.74,84.675,84.735,792000000.0
2009-09-16 03:00:00,84.735,84.805,84.715,84.79,1034600000.0
2009-09-16 03:30:00,84.79,84.81,84.72,84.76,928200000.0
2009-09-16 04:00:00,84.76,84.785,84.7,84.72,718400000.0
2009-09-16 04:30:00,84.72,84.81,84.72,84.805,1178400000.0
2009-09-16 05:00:00,84.8,84.93,84.8,84.89,1306200000.0
2009-09-16 05:30:00,84.89,84.945,84.86,84.925,1665200000.0
2009-09-16 06:00:00,84.92,84.995,84.9,84.96,2253800000.0
2009-09-16 06:30:00,84.965,85.015,84.92,84.92,2363200000.0
2009-09-16 07:00:00,84.92,84.93,84.84,84.85,1740900000.0
2009-09-16 07:30:00,84.85,84.9,84.82,84.88,2173000000.0
2009-09-16 08:00:00,84.87,84.89,84.485,84.56,4917000000.0
2009-09-16 08:30:00,84.56,84.65,84.49,84.565,4132200000.0
2009-09-16 09:00:00,84.57,84.63,84.455,84.515,4999300000.0
2009-09-16 09:30:00,84.51,84.54,84.3,84.385,6368700000.0
2009-09-16 10:00:00,84.38,84.56,84.35,84.54,5318300000.0
2009-09-16 10:30:00,84.54,84.595,84.365,84.395,4392000000.0
2009-09-16 11:00:00,84.39,84.6,84.37,84.51,5972300000.0
2009-09-16 11:30:00,84.51,84.64,84.5,84.59,5425100000.0
2009-09-16 12:00:00,84.59,84.59,84.47,84.5,3859500000.0
2009-09-16 12:30:00,84.5,84.62,84.47,84.6,3622400000.0
2009-09-16 13:00:00,84.6,84.69,84.54,84.56,4053300000.0
2009-09-16 13:30:00,84.565,84.66,84.565,84.58,4410200000.0
2009-09-16 14:00:00,84.58,84.615,84.335,84.42,5252100000.0
2009-09-16 14:30:00,84.415,84.81,84.415,84.81,7559200000.0
2009-09-16 15:00:00,84.79,84.82,84.51,84.54,7248100000.0
2009-09-16 15:30:00,84.545,84.755,84.47,84.695,8289600000.0
2009-09-16 16:00:00,84.7,84.945,84.675,84.905,11764799999.0
2009-09-16 16:30:00,84.91,85.295,84.91,85.17,14397199999.0
2009-09-16 17:00:00,85.175,85.185,84.915,84.925,11407500000.0
2009-09-16 17:30:00,84.925,85.335,84.925,85.335,9772700000.0
2009-09-16 18:00:00,85.335,85.335,85.0,85.02,8389700001.0
2009-09-16 18:30:00,85.02,85.135,84.96,84.99,5803299999.0
2009-09-16 19:00:00,84.99,85.18,84.965,85.16,3857900000.0
2009-09-16 19:30:00,85.16,85.23,85.115,85.155,4259200000.0
2009-09-16 20:00:00,85.16,85.295,85.15,85.255,2827800000.0
2009-09-16 20:30:00,85.255,85.41,85.215,85.225,7465800001.0
2009-09-16 21:00:00,85.225,85.275,85.1,85.19,6010200000.0
2009-09-16 21:30:00,85.195,85.31,85.16,85.255,4384600000.0
2009-09-16 22:00:00,85.26,85.325,85.115,85.3,3239900000.0
2009-09-16 22:30:00,85.295,85.345,85.235,85.29,1960300000.0
2009-09-16 23:00:00,85.295,85.32,85.166,85.205,1287000000.0
2009-09-16 23:30:00,85.205,85.235,85.169,85.175,435100000.0
2009-09-17 00:00:00,85.175,85.245,85.13,85.165,765600000.0
2009-09-17 00:30:00,85.165,85.195,85.135,85.145,1133300000.0
2009-09-17 01:00:00,85.145,85.305,85.105,85.285,2483600000.0
2009-09-17 01:30:00,85.285,85.355,85.26,85.315,1773800000.0
2009-09-17 02:00:00,85.315,85.49,85.295,85.425,2950000000.0
2009-09-17 02:30:00,85.42,85.475,85.325,85.385,2512600000.0
2009-09-17 03:00:00,85.395,85.4,85.275,85.295,2731200000.0
2009-09-17 03:30:00,85.295,85.395,85.24,85.34,3138400000.0
2009-09-17 04:00:00,85.345,85.51,85.33,85.485,3439200000.0
2009-09-17 04:30:00,85.49,85.525,85.395,85.405,2157200000.0
2009-09-17 05:00:00,85.405,85.435,85.355,85.37,1865200000.0
2009-09-17 05:30:00,85.365,85.435,85.355,85.375,3366100000.0
2009-09-17 06:00:00,85.375,85.425,85.315,85.405,3879500000.0
2009-09-17 06:30:00,85.405,85.45,85.345,85.435,2985100000.0
2009-09-17 07:00:00,85.445,85.53,85.435,85.485,2068300000.0
2009-09-17 07:30:00,85.485,85.84,85.46,85.71,6899200000.0
2009-09-17 08:00:00,85.71,85.805,85.595,85.635,7232500000.0
2009-09-17 08:30:00,85.635,85.685,85.545,85.55,9152499999.0
2009-09-17 09:00:00,85.55,85.6,85.28,85.305,11489100000.0
2009-09-17 09:30:00,85.305,85.365,85.2,85.29,12839200000.0
2009-09-17 10:00:00,85.29,85.39,85.245,85.25,7638800001.0
2009-09-17 10:30:00,85.25,85.475,85.175,85.345,9673500000.0
2009-09-17 11:00:00,85.335,85.43,85.325,85.365,7008299999.0
2009-09-17 11:30:00,85.355,85.425,85.28,85.395,8011800000.0
2009-09-17 12:00:00,85.395,85.49,85.355,85.435,8958100000.0
2009-09-17 12:30:00,85.435,85.605,85.385,85.5,5727599997.0
2009-09-17 13:00:00,85.51,85.84,85.495,85.745,15442900012.0
2009-09-17 13:30:00,85.745,85.825,85.49,85.505,13386000003.0
2009-09-17 14:00:00,85.495,85.825,85.49,85.69,13371199999.0
2009-09-17 14:30:00,85.7,85.885,85.595,85.695,14898200001.0
2009-09-17 15:00:00,85.695,85.715,85.565,85.63,13670800005.0
2009-09-17 15:30:00,85.63,85.955,85.63,85.89,14064500003.0
2009-09-17 16:00:00,85.875,86.025,85.705,85.77,18824200007.0
2009-09-17 16:30:00,85.775,86.03,85.765,85.95,15792000002.0
2009-09-17 17:00:00,85.95,85.965,85.825,85.92,11890600003.0
2009-09-17 17:30:00,85.92,85.93,85.81,85.85,9122100001.0
2009-09-17 18:00:00,85.85,85.94,85.785,85.905,8910800001.0
2009-09-17 18:30:00,85.905,85.955,85.645,85.665,7965500005.0
2009-09-17 19:00:00,85.665,85.73,85.505,85.575,6023199999.0
2009-09-17 19:30:00,85.565,85.72,85.48,85.695,6197900000.0
2009-09-17 20:00:00,85.695,85.725,85.47,85.5,6790700000.0
2009-09-17 20:30:00,85.505,85.695,85.505,85.625,4943500001.0
2009-09-17 21:00:00,85.625,85.68,85.565,85.655,3768700000.0
2009-09-17 21:30:00,85.655,85.665,85.385,85.47,5026500000.0
2009-09-17 22:00:00,85.465,85.55,85.445,85.525,1389300000.0
2009-09-17 22:30:00,85.525,85.575,85.445,85.535,1594100000.0
2009-09-17 23:00:00,85.545,85.55,85.405,85.425,839300000.0
2009-09-17 23:30:00,85.425,85.455,85.365,85.445,881500000.0
2009-09-18 00:00:00,85.45,85.585,85.435,85.535,914300000.0
2009-09-18 00:30:00,85.525,85.605,85.505,85.605,906200000.0
2009-09-18 01:00:00,85.605,85.62,85.485,85.495,1724300000.0
2009-09-18 01:30:00,85.495,85.59,85.465,85.545,3001800000.0
2009-09-18 02:00:00,85.545,85.58,85.515,85.56,2312100000.0
2009-09-18 02:30:00,85.56,85.58,85.48,85.515,2888100000.0
2009-09-18 03:00:00,85.52,85.58,85.475,85.505,3497000000.0
2009-09-18 03:30:00,85.505,85.545,85.35,85.395,4859100000.0
2009-09-18 04:00:00,85.395,85.465,85.345,85.455,5464700000.0
2009-09-18 04:30:00,85.45,85.655,85.435,85.535,6313300000.0
2009-09-18 05:00:00,85.535,85.535,85.405,85.405,3695300000.0
2009-09-18 05:30:00,85.405,85.425,85.355,85.385,2218100000.0
2009-09-18 06:00:00,85.385,85.425,85.335,85.405,3669200000.0
2009-09-18 06:30:00,85.405,85.49,85.375,85.455,3421600000.0
2009-09-18 07:00:00,85.455,85.535,85.415,85.415,4210200000.0
2009-09-18 07:30:00,85.415,85.46,85.305,85.385,6188900000.0
2009-09-18 08:00:00,85.385,85.44,85.37,85.395,6912300000.0
2009-09-18 08:30:00,85.4,85.4,85.14,85.155,10573800000.0
2009-09-18 09:00:00,85.165,85.205,85.0,85.1,11206599994.0
2009-09-18 09:30:00,85.105,85.355,84.925,85.005,14515500006.0
2009-09-18 10:00:00,85.005,85.06,84.745,84.805,9916300005.0
2009-09-18 10:30:00,84.805,84.905,84.75,84.815,5532100000.0
2009-09-18 11:00:00,84.815,85.17,84.755,85.12,5617700000.0
2009-09-18 11:30:00,85.125,85.195,85.055,85.13,9773500000.0
2009-09-18 12:00:00,85.13,85.255,85.11,85.245,6744600000.0
2009-09-18 12:30:00,85.245,85.295,85.155,85.16,5572400001.0
2009-09-18 13:00:00,85.165,85.28,85.105,85.2,7985800000.0
2009-09-18 13:30:00,85.21,85.315,85.18,85.275,6817900000.0
2009-09-18 14:00:00,85.275,85.275,85.055,85.235,9819700000.0
2009-09-18 14:30:00,85.25,85.51,85.225,85.49,13371200001.0
2009-09-18 15:00:00,85.49,85.555,85.4,85.535,12552100001.0
2009-09-18 15:30:00,85.535,85.625,85.435,85.435,15002100000.0
2009-09-18 16:00:00,85.435,85.52,85.31,85.395,14866700000.0
2009-09-18 16:30:00,85.395,85.55,85.095,85.265,6689200000.0
2009-09-18 17:00:00,85.265,85.345,85.23,85.305,14277500003.0
2009-09-18 17:30:00,85.305,85.33,85.145,85.15,11942499999.0
2009-09-18 18:00:00,85.155,85.175,85.01,85.025,9450399996.0
2009-09-18 18:30:00,85.025,85.13,84.98,85.06,9976500000.0
2009-09-18 19:00:00,85.06,85.165,85.055,85.16,5950400000.0
2009-09-18 19:30:00,85.16,85.37,85.145,85.35,7172300005.0
2009-09-18 20:00:00,85.35,85.485,85.35,85.43,7540500000.0
2009-09-18 20:30:00,85.43,85.465,85.35,85.405,8029800001.0
2009-09-18 21:00:00,85.405,85.49,85.38,85.465,3971900000.0
2009-09-18 21:30:00,85.465,85.47,85.385,85.445,4190600000.0
2009-09-18 22:00:00,85.445,85.49,85.385,85.425,2615200000.0
2009-09-18 22:30:00,85.425,85.475,85.36,85.38,1639300000.0
2009-09-20 23:00:00,85.285,85.355,85.195,85.305,169200000.0
2009-09-20 23:30:00,85.32,85.51,85.29,85.425,132900000.0
2009-09-21 00:00:00,85.42,85.45,85.225,85.295,1477700000.0
2009-09-21 00:30:00,85.295,85.435,85.24,85.405,971100000.0
2009-09-21 01:00:00,85.4,85.42,85.335,85.415,897400000.0
2009-09-21 01:30:00,85.415,85.5,85.415,85.42,739000000.0
2009-09-21 02:00:00,85.42,85.575,85.42,85.555,744400000.0
2009-09-21 02:30:00,85.555,85.62,85.545,85.615,1252400000.0
2009-09-21 03:00:00,85.61,85.685,85.555,85.555,1662100000.0
2009-09-21 03:30:00,85.555,85.56,85.465,85.545,2506800000.0
2009-09-21 04:00:00,85.55,85.585,85.415,85.5,4436500000.0
2009-09-21 04:30:00,85.495,85.545,85.44,85.525,2042600000.0
2009-09-21 05:00:00,85.496,85.525,85.435,85.48,1349200000.0
2009-09-21 05:30:00,85.47,85.52,85.426,85.515,3305800000.0
2009-09-21 06:00:00,85.515,85.535,85.455,85.465,1879000000.0
2009-09-21 06:30:00,85.465,85.56,85.465,85.555,1597100000.0
2009-09-21 07:00:00,85.555,85.83,85.545,85.745,7914100000.0
2009-09-21 07:30:00,85.745,85.825,85.675,85.705,3653600000.0
2009-09-21 08:00:00,85.725,85.82,85.475,85.65,7286600000.0
2009-09-21 08:30:00,85.65,85.82,85.625,85.765,9109199997.0
2009-09-21 09:00:00,85.765,85.805,85.6,85.645,6464000000.0
2009-09-21 09:30:00,85.635,85.665,85.535,85.605,7015300000.0
2009-09-21 10:00:00,85.6,85.675,85.545,85.595,6420000000.0
2009-09-21 10:30:00,85.6,85.68,85.545,85.56,5331500000.0
2009-09-21 11:00:00,85.555,85.595,85.405,85.46,8889700000.0
2009-09-21 11:30:00,85.46,85.505,85.37,85.44,5506899999.0
2009-09-21 12:00:00,85.44,85.585,85.36,85.415,6266400000.0
2009-09-21 12:30:00,85.415,85.615,85.415,85.555,7224300000.0
2009-09-21 13:00:00,85.555,85.615,85.49,85.6,5369500000.0
2009-09-21 13:30:00,85.605,85.68,85.56,85.56,6129000000.0
2009-09-21 14:00:00,85.56,85.875,85.53,85.67,12665500000.0
2009-09-21 14:30:00,85.67,85.695,85.515,85.625,13258800000.0
2009-09-21 15:00:00,85.625,85.68,85.435,85.555,11213900000.0
2009-09-21 15:30:00,85.555,85.675,85.425,85.43,13489200000.0
2009-09-21 16:00:00,85.435,85.445,85.245,85.285,11938900000.0
2009-09-21 16:30:00,85.295,85.34,85.0,85.13,12045400000.0
2009-09-21 17:00:00,85.12,85.285,85.115,85.155,13697700000.0
2009-09-21 17:30:00,85.155,85.29,85.13,85.25,13739999999.0
2009-09-21 18:00:00,85.25,85.33,85.21,85.245,8542600001.0
2009-09-21 18:30:00,85.245,85.3,85.195,85.245,6552100000.0
2009-09-21 19:00:00,85.245,85.35,85.23,85.33,6847400000.0
2009-09-21 19:30:00,85.33,85.36,85.285,85.29,5341700000.0
2009-09-21 20:00:00,85.29,85.33,85.2,85.225,7871900000.0
2009-09-21 20:30:00,85.225,85.47,85.215,85.445,5315700000.0
2009-09-21 21:00:00,85.445,85.53,85.42,85.485,4993200000.0
2009-09-21 21:30:00,85.485,85.485,85.325,85.43,4554600001.0
2009-09-21 22:00:00,85.44,85.445,85.305,85.345,1833800000.0
2009-09-21 22:30:00,85.345,85.345,85.135,85.18,2191300000.0
2009-09-21 23:00:00,85.15,85.325,85.13,85.275,934300000.0
2009-09-21 23:30:00,85.275,85.37,85.255,85.265,841200000.0
2009-09-22 00:00:00,85.265,85.36,85.235,85.295,827400000.0
2009-09-22 00:30:00,85.295,85.365,85.265,85.295,653800000.0
2009-09-22 01:00:00,85.285,85.315,85.255,85.275,751700000.0
2009-09-22 01:30:00,85.275,85.39,85.27,85.345,1014900000.0
2009-09-22 02:00:00,85.345,85.38,85.275,85.35,2475700000.0
2009-09-22 02:30:00,85.35,85.35,85.29,85.325,1812600000.0
2009-09-22 03:00:00,85.325,85.35,85.155,85.255,2715900000.0
2009-09-22 03:30:00,85.255,85.275,85.14,85.255,2814000000.0
2009-09-22 04:00:00,85.255,85.335,85.235,85.285,1670700000.0
2009-09-22 04:30:00,85.315,85.33,85.225,85.295,1342500000.0
2009-09-22 05:00:00,85.295,85.34,85.255,85.285,771200000.0
2009-09-22 05:30:00,85.285,85.355,85.265,85.345,1394200000.0
2009-09-22 06:00:00,85.332,85.38,85.32,85.345,1828100000.0
2009-09-22 06:30:00,85.333,85.365,85.32,85.345,637600000.0
2009-09-22 07:00:00,85.345,85.37,85.245,85.26,1612600000.0
2009-09-22 07:30:00,85.26,85.365,85.25,85.345,1618200000.0
2009-09-22 08:00:00,85.34,85.47,85.29,85.415,5239700000.0
2009-09-22 08:30:00,85.42,85.455,85.185,85.26,5711100000.0
2009-09-22 09:00:00,85.26,85.365,85.22,85.265,5722900000.0
2009-09-22 09:30:00,85.275,85.425,85.21,85.285,7121900000.0
2009-09-22 10:00:00,85.29,85.485,85.25,85.42,5051500000.0
2009-09-22 10:30:00,85.42,85.56,85.42,85.53,6624300000.0
2009-09-22 11:00:00,85.53,85.6,85.455,85.46,6960100000.0
2009-09-22 11:30:00,85.46,85.645,85.455,85.64,4090700000.0
2009-09-22 12:00:00,85.64,85.695,85.54,85.66,7249400000.0
2009-09-22 12:30:00,85.66,85.685,85.575,85.59,6041300000.0
2009-09-22 13:00:00,85.595,85.68,85.585,85.65,5046800000.0
2009-09-22 13:30:00,85.645,85.695,85.58,85.6,7309100000.0
2009-09-22 14:00:00,85.61,85.675,85.465,85.49,9231699999.0
2009-09-22 14:30:00,85.49,85.525,85.21,85.255,12577000001.0
2009-09-22 15:00:00,85.255,85.34,85.125,85.205,15942400000.0
2009-09-22 15:30:00,85.205,85.205,84.945,84.965,16665200002.0
2009-09-22 16:00:00,84.965,85.115,84.895,85.065,12417900000.0
2009-09-22 16:30:00,85.065,85.205,84.98,85.185,15753799996.0
2009-09-22 17:00:00,85.19,85.27,85.105,85.115,14451599998.0
2009-09-22 17:30:00,85.115,85.265,85.095,85.235,10176999997.0
2009-09-22 18:00:00,85.235,85.37,85.235,85.295,6930500000.0
2009-09-22 18:30:00,85.295,85.31,85.195,85.195,5433600000.0
2009-09-22 19:00:00,85.195,85.22,85.135,85.175,4600100000.0
2009-09-22 19:30:00,85.17,85.265,85.11,85.21,5109299999.0
2009-09-22 20:00:00,85.215,85.235,85.145,85.195,6564199999.0
2009-09-22 20:30:00,85.195,85.39,85.185,85.385,5428700000.0
2009-09-22 21:00:00,85.385,85.395,85.255,85.285,5090800000.0
2009-09-22 21:30:00,85.285,85.325,85.245,85.275,4014700000.0
2009-09-22 22:00:00,85.275,85.285,85.195,85.245,2560600000.0
2009-09-22 22:30:00,85.245,85.305,85.19,85.19,2105000000.0
2009-09-22 23:00:00,85.19,85.27,85.19,85.265,840700000.0
2009-09-22 23:30:00,85.265,85.295,85.195,85.265,394500000.0
2009-09-23 00:00:00,85.27,85.275,85.195,85.245,554500000.0
2009-09-23 00:30:00,85.245,85.345,85.208,85.265,740200000.0
2009-09-23 01:00:00,85.245,85.325,84.76,84.975,5137400004.0
2009-09-23 01:30:00,84.975,85.01,84.775,84.915,4247200000.0
2009-09-23 02:00:00,84.925,85.065,84.92,84.965,2909800000.0
2009-09-23 02:30:00,84.965,85.13,84.925,85.02,3015200000.0
2009-09-23 03:00:00,85.02,85.07,84.96,84.99,1911100000.0
2009-09-23 03:30:00,84.995,85.01,84.905,84.925,1610900000.0
2009-09-23 04:00:00,84.93,85.01,84.9,84.96,894400000.0
2009-09-23 04:30:00,84.965,84.985,84.875,84.945,1807100000.0
2009-09-23 05:00:00,84.945,85.0,84.91,84.985,1941600000.0
2009-09-23 05:30:00,84.99,85.04,84.957,85.015,1698900000.0
2009-09-23 06:00:00,85.015,85.06,84.98,85.0,1627200000.0
2009-09-23 06:30:00,85.0,85.03,84.95,84.995,2484200000.0
2009-09-23 07:00:00,84.995,85.05,84.995,85.015,980500000.0
2009-09-23 07:30:00,85.02,85.06,84.93,85.005,3618600000.0
2009-09-23 08:00:00,85.0,85.01,84.865,84.955,4885200000.0
2009-09-23 08:30:00,84.955,85.035,84.885,85.025,6229000000.0
2009-09-23 09:00:00,85.03,85.075,84.945,85.015,7626000000.0
2009-09-23 09:30:00,85.015,85.15,84.99,85.135,7601300000.0
2009-09-23 10:00:00,85.135,85.135,85.02,85.1,6221000000.0
2009-09-23 10:30:00,85.1,85.215,85.065,85.165,7976400000.0
2009-09-23 11:00:00,85.165,85.23,85.145,85.18,5461999999.0
2009-09-23 11:30:00,85.175,85.215,85.13,85.205,7719799997.0
2009-09-23 12:00:00,85.205,85.445,85.2,85.345,7237800000.0
2009-09-23 12:30:00,85.345,85.61,85.345,85.51,7320500000.0
2009-09-23 13:00:00,85.505,85.57,85.325,85.365,9121900000.0
2009-09-23 13:30:00,85.365,85.425,85.29,85.385,7555100002.0
2009-09-23 14:00:00,85.385,85.47,85.315,85.345,9156699998.0
2009-09-23 14:30:00,85.335,85.385,85.255,85.265,11147799999.0
2009-09-23 15:00:00,85.265,85.355,85.23,85.255,12053900000.0
2009-09-23 15:30:00,85.255,85.365,85.2,85.265,13685700000.0
2009-09-23 16:00:00,85.275,85.355,85.225,85.275,11354599998.0
2009-09-23 16:30:00,85.275,85.275,85.015,85.125,16206600002.0
2009-09-23 17:00:00,85.15,85.27,85.08,85.25,9944900000.0
2009-09-23 17:30:00,85.25,85.355,85.185,85.285,13821000005.0
2009-09-23 18:00:00,85.285,85.39,85.225,85.295,7743900000.0
2009-09-23 18:30:00,85.295,85.395,85.275,85.305,3378200000.0
2009-09-23 19:00:00,85.31,85.425,85.29,85.405,4025499999.0
2009-09-23 19:30:00,85.4,85.43,85.285,85.325,6806700001.0
2009-09-23 20:00:00,85.32,85.51,85.045,85.235,8608900000.0
2009-09-23 20:30:00,85.23,85.295,85.1,85.23,11881400000.0
2009-09-23 21:00:00,85.225,85.27,84.935,84.965,8557500000.0
2009-09-23 21:30:00,84.965,85.06,84.785,84.905,9242000000.0
2009-09-23 22:00:00,84.905,84.995,84.775,84.795,3571500000.0
2009-09-23 22:30:00,84.795,84.99,84.785,84.92,2134600000.0
2009-09-23 23:00:00,84.92,84.98,84.85,84.915,791700000.0
2009-09-23 23:30:00,84.915,84.995,84.9,84.925,906000000.0
2009-09-24 00:00:00,84.93,85.1,84.895,84.925,1669200000.0
2009-09-24 00:30:00,84.925,85.065,84.905,85.065,1247000000.0
2009-09-24 01:00:00,85.065,85.12,84.975,84.98,2413600000.0
2009-09-24 01:30:00,84.985,85.01,84.895,84.905,2084800000.0
2009-09-24 02:00:00,84.92,85.005,84.87,84.965,2721300000.0
2009-09-24 02:30:00,84.965,85.01,84.85,84.92,2829100000.0
2009-09-24 03:00:00,84.925,84.935,84.835,84.85,1918600000.0
2009-09-24 03:30:00,84.85,84.97,84.82,84.94,2802700000.0
2009-09-24 04:00:00,84.94,84.95,84.815,84.87,4104600000.0
2009-09-24 04:30:00,84.87,84.88,84.795,84.825,5341600000.0
2009-09-24 05:00:00,84.825,84.845,84.645,84.68,6132400000.0
2009-09-24 05:30:00,84.68,84.695,84.575,84.615,8184700000.0
2009-09-24 06:00:00,84.615,84.625,84.55,84.555,6126500000.0
2009-09-24 06:30:00,84.555,84.555,84.375,84.39,6989700000.0
2009-09-24 07:00:00,84.39,84.495,84.38,84.495,4069800000.0
2009-09-24 07:30:00,84.495,84.615,84.49,84.58,4484800000.0
2009-09-24 08:00:00,84.58,84.61,84.445,84.485,8258500000.0
2009-09-24 08:30:00,84.485,84.55,84.325,84.37,9388900000.0
2009-09-24 09:00:00,84.37,84.395,84.18,84.285,12090099996.0
2009-09-24 09:30:00,84.29,84.305,84.19,84.245,11087399997.0
2009-09-24 10:00:00,84.245,84.3,84.145,84.175,12706999998.0
2009-09-24 10:30:00,84.175,84.25,84.04,84.075,10518599999.0
2009-09-24 11:00:00,84.075,84.28,84.06,84.22,10730499999.0
2009-09-24 11:30:00,84.205,84.31,84.185,84.225,11389300001.0
2009-09-24 12:00:00,84.225,84.345,84.195,84.295,7847200002.0
2009-09-24 12:30:00,84.295,84.345,84.26,84.315,6499200000.0
2009-09-24 13:00:00,84.32,84.495,84.25,84.485,8919899999.0
2009-09-24 13:30:00,84.485,84.555,84.41,84.465,9997500000.0
2009-09-24 14:00:00,84.47,84.63,84.425,84.425,11554800000.0
2009-09-24 14:30:00,84.43,84.66,84.385,84.525,15503799999.0
2009-09-24 15:00:00,84.525,84.55,84.34,84.395,15237299999.0
2009-09-24 15:30:00,84.395,84.455,84.09,84.185,19149599997.0
2009-09-24 16:00:00,84.185,84.19,83.61,83.965,20907499998.0
2009-09-24 16:30:00,83.97,83.995,83.77,83.935,21363800000.0
2009-09-24 17:00:00,83.93,84.03,83.87,83.93,15733499998.0
2009-09-24 17:30:00,83.93,84.035,83.815,83.89,16211200000.0
2009-09-24 18:00:00,83.89,83.91,83.73,83.775,12309900004.0
2009-09-24 18:30:00,83.775,83.815,83.635,83.645,11726500001.0
2009-09-24 19:00:00,83.645,83.825,83.615,83.745,12786699999.0
2009-09-24 19:30:00,83.755,83.98,83.665,83.875,15535500000.0
2009-09-24 20:00:00,83.875,83.925,83.505,83.605,13863299999.0
2009-09-24 20:30:00,83.605,83.79,83.585,83.7,12374900000.0
2009-09-24 21:00:00,83.7,83.815,83.655,83.765,8727800000.0
2009-09-24 21:30:00,83.77,83.79,83.695,83.75,5280300000.0
2009-09-24 22:00:00,83.735,83.77,83.625,83.75,2662600000.0
2009-09-24 22:30:00,83.75,83.82,83.745,83.77,2064300000.0
2009-09-24 23:00:00,83.76,83.83,83.75,83.775,767500000.0
2009-09-24 23:30:00,83.775,83.805,83.74,83.765,750900000.0
2009-09-25 00:00:00,83.745,83.77,83.7,83.755,719700000.0
2009-09-25 00:30:00,83.745,83.785,83.715,83.745,1214200000.0
2009-09-25 01:00:00,83.745,83.78,83.665,83.67,5377700000.0
2009-09-25 01:30:00,83.67,83.67,83.085,83.245,6104700000.0
2009-09-25 02:00:00,83.245,83.43,83.245,83.35,3768000000.0
2009-09-25 02:30:00,83.35,83.435,83.155,83.205,4591600000.0
2009-09-25 03:00:00,83.205,83.245,82.925,83.01,5758600000.0
2009-09-25 03:30:00,83.015,83.22,82.995,83.135,4633400000.0
2009-09-25 04:00:00,83.125,83.2,83.105,83.175,3886100000.0
2009-09-25 04:30:00,83.175,83.2,83.115,83.145,4697200000.0
2009-09-25 05:00:00,83.14,83.185,83.105,83.145,4052200000.0
2009-09-25 05:30:00,83.145,83.33,83.14,83.325,6295700000.0
2009-09-25 06:00:00,83.325,83.445,83.27,83.325,5151200000.0
2009-09-25 06:30:00,83.325,83.505,83.315,83.455,4907100000.0
2009-09-25 07:00:00,83.455,83.47,83.32,83.34,4995700000.0
2009-09-25 07:30:00,83.34,83.43,83.325,83.405,3855900000.0
2009-09-25 08:00:00,83.405,83.405,83.185,83.375,7909400000.0
2009-09-25 08:30:00,83.375,83.4,83.225,83.31,10087500000.0
2009-09-25 09:00:00,83.305,83.37,83.08,83.16,11034500000.0
2009-09-25 09:30:00,83.16,83.16,82.975,82.985,10615299999.0
2009-09-25 10:00:00,82.985,83.005,82.755,82.765,12304899999.0
2009-09-25 10:30:00,82.765,83.035,82.76,82.9,9038499999.0
2009-09-25 11:00:00,82.905,82.925,82.76,82.84,8617999999.0
2009-09-25 11:30:00,82.845,82.935,82.82,82.88,9125899999.0
2009-09-25 12:00:00,82.88,82.955,82.635,82.755,15893599999.0
2009-09-25 12:30:00,82.755,82.83,82.61,82.705,8758100000.0
2009-09-25 13:00:00,82.705,82.895,82.685,82.78,11064800000.0
2009-09-25 13:30:00,82.78,82.815,82.72,82.755,9527700000.0
2009-09-25 14:00:00,82.755,82.815,82.595,82.675,11421599997.0
2009-09-25 14:30:00,82.675,82.68,82.295,82.555,17980700002.0
2009-09-25 15:00:00,82.555,82.64,82.4,82.41,12751700001.0
2009-09-25 15:30:00,82.41,82.73,82.345,82.545,16092400001.0
2009-09-25 16:00:00,82.525,82.875,82.475,82.665,17523400000.0
2009-09-25 16:30:00,82.665,82.705,82.28,82.59,17109000000.0
2009-09-25 17:00:00,82.6,82.66,82.19,82.275,12861400000.0
2009-09-25 17:30:00,82.275,82.5,82.215,82.275,13554900000.0
2009-09-25 18:00:00,82.275,82.29,82.035,82.16,11694200000.0
2009-09-25 18:30:00,82.15,82.26,82.145,82.18,6810100000.0
2009-09-25 19:00:00,82.18,82.225,82.09,82.225,7422400000.0
2009-09-25 19:30:00,82.225,82.24,82.09,82.145,9774300000.0
2009-09-25 20:00:00,82.145,82.16,82.015,82.05,9053500001.0
2009-09-25 20:30:00,82.05,82.37,82.035,82.31,9155999999.0
2009-09-25 21:00:00,82.315,82.325,82.225,82.275,6063400001.0
2009-09-25 21:30:00,82.275,82.34,82.185,82.305,4197700000.0
2009-09-25 22:00:00,82.3,82.305,82.055,82.12,2936000000.0
2009-09-25 22:30:00,82.125,82.16,81.98,82.14,2401300000.0
2009-09-27 23:00:00,82.09,82.09,82.05,82.055,57200000.0
2009-09-27 23:30:00,82.05,82.1,82.015,82.09,442000000.0
2009-09-28 00:00:00,82.075,82.1,81.675,81.82,2115600000.0
2009-09-28 00:30:00,81.815,81.84,81.545,81.61,2805000000.0
2009-09-28 01:00:00,81.61,81.61,80.86,80.955,5873300000.0
2009-09-28 01:30:00,80.95,81.22,80.625,81.1,5096300000.0
2009-09-28 02:00:00,81.11,81.51,81.11,81.315,5874900000.0
2009-09-28 02:30:00,81.315,81.365,81.055,81.055,6602600000.0
2009-09-28 03:00:00,81.055,81.345,81.045,81.175,5542600000.0
2009-09-28 03:30:00,81.175,81.3,81.115,81.275,6466600000.0
2009-09-28 04:00:00,81.28,81.365,81.225,81.32,3201200000.0
2009-09-28 04:30:00,81.32,81.33,81.195,81.265,3214100000.0
2009-09-28 05:00:00,81.265,81.485,81.22,81.4,4112400000.0
2009-09-28 05:30:00,81.405,81.45,81.375,81.395,2652400000.0
2009-09-28 06:00:00,81.395,81.58,81.395,81.445,5288700000.0
2009-09-28 06:30:00,81.445,81.605,81.305,81.415,5381900000.0
2009-09-28 07:00:00,81.42,81.625,81.415,81.55,3799900000.0
2009-09-28 07:30:00,81.545,81.57,81.275,81.275,4649700000.0
2009-09-28 08:00:00,81.275,81.625,81.24,81.455,6058300000.0
2009-09-28 08:30:00,81.455,81.695,81.415,81.61,8356900000.0
2009-09-28 09:00:00,81.61,81.705,81.56,81.65,9989800000.0
2009-09-28 09:30:00,81.665,81.665,81.485,81.515,8309100000.0
2009-09-28 10:00:00,81.515,81.6,81.505,81.565,4716700000.0
2009-09-28 10:30:00,81.57,81.735,81.475,81.51,7652700000.0
2009-09-28 11:00:00,81.505,81.56,81.445,81.52,7147800000.0
2009-09-28 11:30:00,81.52,81.55,81.355,81.395,5768500000.0
2009-09-28 12:00:00,81.395,81.56,81.35,81.52,6332800000.0
2009-09-28 12:30:00,81.52,81.525,81.395,81.41,6333900000.0
2009-09-28 13:00:00,81.41,81.625,81.41,81.615,9241099999.0
2009-09-28 13:30:00,81.625,81.64,81.485,81.615,10758200000.0
2009-09-28 14:00:00,81.615,81.985,81.615,81.895,11768300000.0
2009-09-28 14:30:00,81.895,82.03,81.745,81.775,13922200001.0
2009-09-28 15:00:00,81.775,81.835,81.595,81.645,13704299997.0
2009-09-28 15:30:00,81.65,81.865,81.575,81.715,14542900000.0
2009-09-28 16:00:00,81.72,81.81,81.6,81.675,11554800001.0
2009-09-28 16:30:00,81.675,82.01,81.675,82.0,14051800000.0
2009-09-28 17:00:00,82.0,82.115,81.875,82.1,13643700002.0
2009-09-28 17:30:00,82.095,82.365,82.08,82.255,13704699999.0
2009-09-28 18:00:00,82.255,82.44,82.17,82.375,9107000003.0
2009-09-28 18:30:00,82.375,82.385,82.235,82.265,7299599999.0
2009-09-28 19:00:00,82.25,82.355,82.195,82.23,5534200000.0
2009-09-28 19:30:00,82.225,82.32,82.205,82.275,7226700001.0
2009-09-28 20:00:00,82.275,82.46,82.235,82.38,8523400000.0
2009-09-28 20:30:00,82.385,82.595,82.32,82.595,9227199999.0
2009-09-28 21:00:00,82.595,82.615,82.515,82.565,6760500000.0
2009-09-28 21:30:00,82.565,82.6,82.41,82.41,7150000000.0
2009-09-28 22:00:00,82.41,82.545,82.35,82.495,3453100000.0
2009-09-28 22:30:00,82.495,82.62,82.445,82.62,2468500000.0
2009-09-28 23:00:00,82.585,82.615,82.505,82.575,768400000.0
2009-09-28 23:30:00,82.575,82.645,82.39,82.625,864799999.0
2009-09-29 00:00:00,82.625,82.685,82.589,82.665,1255900000.0
2009-09-29 00:30:00,82.665,82.67,82.585,82.59,1203500000.0
2009-09-29 01:00:00,82.59,82.75,82.585,82.59,2646400000.0
2009-09-29 01:30:00,82.595,82.825,82.595,82.795,3701200000.0
2009-09-29 02:00:00,82.795,82.93,82.695,82.715,5138600000.0
2009-09-29 02:30:00,82.71,82.975,82.625,82.965,5058100000.0
2009-09-29 03:00:00,82.965,83.0,82.81,82.99,2825700000.0
2009-09-29 03:30:00,82.99,82.99,82.755,82.78,3607500000.0
2009-09-29 04:00:00,82.78,82.9,82.745,82.83,3964700000.0
2009-09-29 04:30:00,82.835,82.915,82.795,82.89,3462500000.0
2009-09-29 05:00:00,82.89,82.99,82.845,82.94,2084400000.0
2009-09-29 05:30:00,82.945,82.965,82.875,82.925,1689600000.0
2009-09-29 06:00:00,82.925,82.94,82.87,82.92,2573700000.0
2009-09-29 06:30:00,82.92,82.945,82.805,82.895,4438900000.0
2009-09-29 07:00:00,82.895,83.19,82.855,83.09,5683600000.0
2009-09-29 07:30:00,83.09,83.275,83.05,83.19,6851000000.0
2009-09-29 08:00:00,83.185,83.29,83.055,83.1,7439399999.0
2009-09-29 08:30:00,83.095,83.225,82.98,83.02,8341800000.0
2009-09-29 09:00:00,83.02,83.055,82.675,82.835,12608000002.0
2009-09-29 09:30:00,82.83,82.87,82.685,82.79,13584600000.0
2009-09-29 10:00:00,82.785,82.88,82.725,82.81,9786300001.0
2009-09-29 10:30:00,82.815,82.84,82.58,82.62,11295200002.0
2009-09-29 11:00:00,82.615,82.645,82.36,82.45,11122900000.0
2009-09-29 11:30:00,82.45,82.565,82.405,82.465,8387900000.0
2009-09-29 12:00:00,82.465,82.725,82.435,82.565,12625400000.0
2009-09-29 12:30:00,82.565,82.935,82.555,82.64,11427700000.0
2009-09-29 13:00:00,82.63,82.705,82.55,82.67,9932599999.0
2009-09-29 13:30:00,82.67,82.785,82.65,82.675,9545500001.0
2009-09-29 14:00:00,82.675,82.675,82.43,82.55,12768099999.0
2009-09-29 14:30:00,82.55,82.615,82.49,82.58,11630900000.0
2009-09-29 15:00:00,82.575,82.755,82.555,82.565,14279700002.0
2009-09-29 15:30:00,82.565,82.975,82.495,82.84,20512000000.0
2009-09-29 16:00:00,82.84,82.88,82.525,82.68,16417600000.0
2009-09-29 16:30:00,82.685,82.97,82.64,82.965,18359200000.0
2009-09-29 17:00:00,82.965,83.02,82.89,82.94,13634699999.0
2009-09-29 17:30:00,82.94,83.105,82.875,83.015,15420800000.0
2009-09-29 18:00:00,83.005,83.06,82.975,83.0,8848400001.0
2009-09-29 18:30:00,82.995,83.155,82.93,83.13,7757500000.0
2009-09-29 19:00:00,83.135,83.24,83.04,83.05,7883500000.0
2009-09-29 19:30:00,83.055,83.115,82.97,83.09,6729900000.0
2009-09-29 20:00:00,83.1,83.22,83.075,83.11,6165800002.0
2009-09-29 20:30:00,83.11,83.19,83.08,83.175,6684200000.0
2009-09-29 21:00:00,83.175,83.23,83.085,83.085,5253700000.0
2009-09-29 21:30:00,83.08,83.16,83.07,83.09,5888100001.0
2009-09-29 22:00:00,83.1,83.15,82.98,82.985,2474500000.0
2009-09-29 22:30:00,82.985,83.065,82.975,83.045,1556000000.0
2009-09-29 23:00:00,83.04,83.055,82.97,83.025,718400000.0
2009-09-29 23:30:00,83.025,83.085,83.02,83.065,541100000.0
2009-09-30 00:00:00,83.065,83.105,83.035,83.085,792400000.0
2009-09-30 00:30:00,83.065,83.14,83.054,83.095,780200000.0
2009-09-30 01:00:00,83.09,83.15,83.025,83.125,1665800000.0
2009-09-30 01:30:00,83.13,83.23,83.075,83.23,3340300000.0
2009-09-30 02:00:00,83.23,83.425,83.165,83.415,4476300000.0
2009-09-30 02:30:00,83.42,83.46,83.095,83.155,5782500000.0
2009-09-30 03:00:00,83.155,83.245,82.86,83.055,5138000000.0
2009-09-30 03:30:00,83.05,83.21,83.005,83.025,4872500000.0
2009-09-30 04:00:00,83.025,83.125,82.965,82.995,5994400000.0
2009-09-30 04:30:00,82.995,83.05,82.95,82.985,4634000000.0
2009-09-30 05:00:00,82.98,83.05,82.945,82.995,2731700000.0
2009-09-30 05:30:00,82.99,83.035,82.975,83.02,2224500000.0
2009-09-30 06:00:00,83.02,83.03,82.935,82.94,3836800000.0
2009-09-30 06:30:00,82.935,82.98,82.925,82.96,3102200000.0
2009-09-30 07:00:00,82.96,82.975,82.875,82.915,4075900000.0
2009-09-30 07:30:00,82.915,82.965,82.815,82.815,5130700000.0
2009-09-30 08:00:00,82.82,83.095,82.805,83.035,8287499999.0
2009-09-30 08:30:00,83.04,83.12,82.925,83.085,4717800000.0
2009-09-30 09:00:00,83.085,83.185,83.065,83.115,9701800000.0
2009-09-30 09:30:00,83.11,83.21,83.09,83.09,8461899999.0
2009-09-30 10:00:00,83.09,83.205,83.055,83.155,9751800003.0
2009-09-30 10:30:00,83.155,83.215,82.92,83.13,12174799999.0
2009-09-30 11:00:00,83.13,83.38,83.12,83.35,10542900000.0
2009-09-30 11:30:00,83.35,83.415,83.315,83.4,9323000000.0
2009-09-30 12:00:00,83.395,83.565,83.38,83.44,7424000000.0
2009-09-30 12:30:00,83.445,83.495,83.365,83.37,5887500000.0
2009-09-30 13:00:00,83.37,83.585,83.365,83.4,8786700000.0
2009-09-30 13:30:00,83.4,83.48,83.335,83.375,11787799994.0
2009-09-30 14:00:00,83.375,83.515,83.24,83.365,13570600001.0
2009-09-30 14:30:00,83.375,83.62,83.305,83.555,15084100001.0
2009-09-30 15:00:00,83.555,83.61,83.43,83.465,10681400000.0
2009-09-30 15:30:00,83.465,83.485,83.025,83.07,16981900001.0
2009-09-30 16:00:00,83.07,83.385,82.94,83.375,18624100001.0
2009-09-30 16:30:00,83.385,83.575,83.285,83.39,18195400001.0
2009-09-30 17:00:00,83.395,83.465,83.27,83.33,14912800000.0
2009-09-30 17:30:00,83.33,83.48,83.32,83.47,13095300000.0
2009-09-30 18:00:00,83.47,83.77,83.445,83.685,12116099998.0
2009-09-30 18:30:00,83.68,83.905,83.68,83.9,11907300000.0
2009-09-30 19:00:00,83.9,83.97,83.835,83.965,8770099998.0
2009-09-30 19:30:00,83.965,83.965,83.825,83.835,8146100001.0
2009-09-30 20:00:00,83.835,83.93,83.795,83.81,5914000000.0
2009-09-30 20:30:00,83.805,83.92,83.77,83.895,7227600000.0
2009-09-30 21:00:00,83.895,83.905,83.75,83.86,6993800000.0
2009-09-30 21:30:00,83.855,83.97,83.795,83.825,7209300000.0
2009-09-30 22:00:00,83.83,83.965,83.785,83.91,2302800000.0
2009-09-30 22:30:00,83.915,83.995,83.815,83.84,1924400000.0
2009-09-30 23:00:00,83.83,83.98,83.795,83.965,1199800000.0
2009-09-30 23:30:00,83.965,83.975,83.85,83.885,1014799999.0
2009-10-01 00:00:00,83.885,84.045,83.86,83.965,1113000000.0
2009-10-01 00:30:00,83.965,84.06,83.955,84.055,1409700000.0
2009-10-01 01:00:00,84.06,84.18,84.05,84.13,3481600000.0
2009-10-01 01:30:00,84.13,84.17,84.055,84.11,3788100000.0
2009-10-01 02:00:00,84.11,84.115,83.99,84.0,2816500000.0
2009-10-01 02:30:00,84.0,84.14,83.945,83.98,4274100000.0
2009-10-01 03:00:00,83.975,83.995,83.86,83.92,3598200000.0
2009-10-01 03:30:00,83.925,83.945,83.845,83.875,2752500000.0
2009-10-01 04:00:00,83.875,84.0,83.875,84.0,3272900000.0
2009-10-01 04:30:00,84.0,84.05,83.94,83.945,2728800000.0
2009-10-01 05:00:00,83.945,84.0,83.92,83.945,1675900000.0
2009-10-01 05:30:00,83.945,84.055,83.925,84.035,3805900000.0
2009-10-01 06:00:00,84.045,84.055,83.895,83.942,3628300000.0
2009-10-01 06:30:00,83.955,83.995,83.905,83.98,3011900000.0
2009-10-01 07:00:00,83.98,84.045,83.95,84.005,3252300000.0
2009-10-01 07:30:00,84.005,84.03,83.84,83.905,5619900000.0
2009-10-01 08:00:00,83.895,84.0,83.805,83.915,8760500001.0
2009-10-01 08:30:00,83.915,84.035,83.845,83.87,7217300000.0
2009-10-01 09:00:00,83.87,84.03,83.825,84.025,11422600000.0
2009-10-01 09:30:00,84.025,84.095,83.96,83.99,7531900000.0
2009-10-01 10:00:00,83.985,84.025,83.935,83.98,7480900001.0
2009-10-01 10:30:00,83.98,84.03,83.87,83.91,8424500000.0
2009-10-01 11:00:00,83.91,84.01,83.855,83.905,7573400000.0
2009-10-01 11:30:00,83.905,83.98,83.9,83.9,8284599999.0
2009-10-01 12:00:00,83.895,83.9,83.755,83.815,7041100001.0
2009-10-01 12:30:00,83.815,83.83,83.705,83.715,6199300000.0
2009-10-01 13:00:00,83.715,83.82,83.665,83.755,9715800000.0
2009-10-01 13:30:00,83.755,83.85,83.7,83.82,11820200001.0
2009-10-01 14:00:00,83.82,83.905,83.755,83.88,12038800003.0
2009-10-01 14:30:00,83.88,84.08,83.785,84.065,20573600001.0
2009-10-01 15:00:00,84.07,84.08,83.725,83.8,15932000002.0
2009-10-01 15:30:00,83.8,83.8,83.55,83.615,18991400002.0
2009-10-01 16:00:00,83.62,83.695,83.305,83.555,19367500002.0
2009-10-01 16:30:00,83.555,83.69,83.285,83.475,18016799998.0
2009-10-01 17:00:00,83.475,83.515,83.125,83.165,19283899992.0
2009-10-01 17:30:00,83.165,83.3,83.07,83.275,18679000005.0
2009-10-01 18:00:00,83.275,83.375,83.195,83.27,12501400002.0
2009-10-01 18:30:00,83.275,83.325,83.18,83.185,9543000000.0
2009-10-01 19:00:00,83.185,83.215,82.915,82.98,13429200002.0
2009-10-01 19:30:00,82.98,83.01,82.895,82.955,10633300004.0
2009-10-01 20:00:00,82.955,83.045,82.865,82.92,13428300000.0
2009-10-01 20:30:00,82.925,82.925,82.705,82.745,9601899999.0
2009-10-01 21:00:00,82.745,82.79,82.685,82.765,8661400003.0
2009-10-01 21:30:00,82.76,82.9,82.75,82.775,8467400002.0
2009-10-01 22:00:00,82.77,82.865,82.76,82.855,2800400000.0
2009-10-01 22:30:00,82.865,82.87,82.635,82.645,1667400000.0
2009-10-01 23:00:00,82.645,82.685,82.59,82.635,1004000000.0
2009-10-01 23:30:00,82.655,82.675,82.605,82.645,894100000.0
2009-10-02 00:00:00,82.645,82.655,82.515,82.615,932000000.0
2009-10-02 00:30:00,82.615,82.64,82.525,82.555,1290100000.0
2009-10-02 01:00:00,82.555,82.605,82.535,82.605,1949200000.0
2009-10-02 01:30:00,82.605,82.615,82.465,82.545,5143200000.0
2009-10-02 02:00:00,82.545,82.61,82.355,82.535,4730800000.0
2009-10-02 02:30:00,82.535,82.61,82.445,82.465,4671900000.0
2009-10-02 03:00:00,82.465,82.555,82.37,82.55,3365900000.0
2009-10-02 03:30:00,82.545,82.635,82.525,82.615,4179700000.0
2009-10-02 04:00:00,82.615,82.625,82.495,82.495,5318800000.0
2009-10-02 04:30:00,82.495,82.535,82.46,82.465,2972100000.0
2009-10-02 05:00:00,82.465,82.465,82.295,82.365,6999900001.0
2009-10-02 05:30:00,82.36,82.455,82.345,82.35,4250700000.0
2009-10-02 06:00:00,82.35,82.47,82.34,82.45,3839500000.0
2009-10-02 06:30:00,82.45,82.46,82.405,82.435,3519200000.0
2009-10-02 07:00:00,82.435,82.475,82.355,82.445,5964900001.0
2009-10-02 07:30:00,82.45,82.745,82.425,82.695,4273100000.0
2009-10-02 08:00:00,82.685,82.72,82.595,82.655,9029099999.0
2009-10-02 08:30:00,82.655,82.675,82.39,82.45,6282999999.0
2009-10-02 09:00:00,82.45,82.465,82.14,82.145,11671800002.0
2009-10-02 09:30:00,82.145,82.19,81.99,82.1,10878300005.0
2009-10-02 10:00:00,82.1,82.14,82.01,82.09,9498700003.0
2009-10-02 10:30:00,82.09,82.15,82.045,82.11,8032700001.0
2009-10-02 11:00:00,82.11,82.2,81.925,81.985,7316799998.0
2009-10-02 11:30:00,81.985,82.065,81.91,81.925,5297400000.0
2009-10-02 12:00:00,81.925,82.03,81.9,81.965,6429099998.0
2009-10-02 12:30:00,81.96,82.045,81.865,81.935,6327500000.0
2009-10-02 13:00:00,81.935,81.96,81.81,81.81,8585600000.0
2009-10-02 13:30:00,81.81,82.06,81.775,82.015,10471500003.0
2009-10-02 14:00:00,82.015,82.105,81.895,81.96,15872700014.0
2009-10-02 14:30:00,81.95,81.95,81.265,81.625,16363800002.0
2009-10-02 15:00:00,81.62,81.8,81.43,81.69,19264200004.0
2009-10-02 15:30:00,81.69,81.975,81.645,81.81,20770500003.0
2009-10-02 16:00:00,81.815,82.37,81.72,82.335,18685700001.0
2009-10-02 16:30:00,82.34,82.585,82.265,82.44,22219899995.0
2009-10-02 17:00:00,82.44,83.075,82.42,82.805,20744200005.0
2009-10-02 17:30:00,82.81,82.915,82.555,82.64,13095400000.0
2009-10-02 18:00:00,82.635,82.745,82.58,82.685,13416400006.0
2009-10-02 18:30:00,82.685,82.75,82.595,82.7,9443800004.0
2009-10-02 19:00:00,82.7,82.865,82.67,82.84,10010100002.0
2009-10-02 19:30:00,82.825,82.865,82.715,82.725,9175200001.0
2009-10-02 20:00:00,82.725,82.74,82.615,82.73,10173800002.0
2009-10-02 20:30:00,82.73,82.76,82.675,82.76,7701700002.0
2009-10-02 21:00:00,82.76,82.825,82.71,82.8,8301300002.0
2009-10-02 21:30:00,82.8,82.99,82.8,82.895,6586000000.0
2009-10-02 22:00:00,82.895,82.945,82.815,82.905,1893500000.0
2009-10-02 22:30:00,82.91,83.145,82.9,83.14,1896300000.0
2009-10-04 23:00:00,82.76,82.805,82.695,82.75,201600000.0
2009-10-04 23:30:00,82.705,82.77,82.66,82.715,249200000.0
2009-10-05 00:00:00,82.715,82.895,82.715,82.86,769300000.0
2009-10-05 00:30:00,82.86,82.91,82.725,82.805,1559700000.0
2009-10-05 01:00:00,82.805,83.01,82.76,83.0,1759300000.0
2009-10-05 01:30:00,82.985,83.045,82.91,83.045,1451660000.0
2009-10-05 02:00:00,83.05,83.255,83.045,83.25,2768930000.0
2009-10-05 02:30:00,83.255,83.42,83.225,83.415,3143800000.0
2009-10-05 03:00:00,83.415,84.0,83.405,83.805,3573600000.0
2009-10-05 03:30:00,83.805,83.815,83.685,83.7,2680200000.0
2009-10-05 04:00:00,83.7,83.705,83.59,83.605,3115100000.0
2009-10-05 04:30:00,83.615,83.655,83.545,83.575,2378200000.0
2009-10-05 05:00:00,83.58,83.675,83.575,83.675,3390699999.0
2009-10-05 05:30:00,83.675,83.69,83.57,83.605,2284400000.0
2009-10-05 06:00:00,83.605,83.645,83.495,83.53,2393000000.0
2009-10-05 06:30:00,83.53,83.625,83.52,83.555,3375300000.0
2009-10-05 07:00:00,83.56,83.6,83.515,83.55,2134600000.0
2009-10-05 07:30:00,83.555,83.63,83.515,83.63,2199200000.0
2009-10-05 08:00:00,83.63,83.67,83.425,83.51,7734499999.0
2009-10-05 08:30:00,83.515,83.605,83.49,83.54,5734900001.0
2009-10-05 09:00:00,83.54,83.54,83.355,83.43,9180100000.0
2009-10-05 09:30:00,83.43,83.47,83.325,83.345,9424099998.0
2009-10-05 10:00:00,83.345,83.495,83.305,83.46,9392600000.0
2009-10-05 10:30:00,83.46,83.475,83.395,83.415,8293200001.0
2009-10-05 11:00:00,83.41,83.57,83.41,83.5,6478700003.0
2009-10-05 11:30:00,83.5,83.61,83.485,83.565,7775699998.0
2009-10-05 12:00:00,83.565,83.685,83.535,83.62,6617699998.0
2009-10-05 12:30:00,83.62,83.7,83.61,83.69,6157799999.0
2009-10-05 13:00:00,83.69,83.745,83.655,83.675,7501999999.0
2009-10-05 13:30:00,83.675,83.82,83.655,83.695,7355200001.0
2009-10-05 14:00:00,83.695,83.77,83.64,83.67,11916700006.0
2009-10-05 14:30:00,83.67,83.705,83.495,83.535,13581700000.0
2009-10-05 15:00:00,83.535,83.67,83.51,83.62,14515499995.0
2009-10-05 15:30:00,83.62,83.635,83.35,83.4,18217000006.0
2009-10-05 16:00:00,83.405,83.545,83.29,83.33,15463800006.0
2009-10-05 16:30:00,83.33,83.35,83.115,83.26,10341599997.0
2009-10-05 17:00:00,83.26,83.27,83.13,83.225,10571000000.0
2009-10-05 17:30:00,83.22,83.3,83.125,83.245,13887899996.0
2009-10-05 18:00:00,83.245,83.4,83.23,83.365,8041800000.0
2009-10-05 18:30:00,83.36,83.545,83.345,83.5,9190000000.0
2009-10-05 19:00:00,83.5,83.645,83.45,83.605,8744400000.0
2009-10-05 19:30:00,83.605,83.605,83.435,83.505,10835800003.0
2009-10-05 20:00:00,83.505,83.52,83.4,83.445,7551800000.0
2009-10-05 20:30:00,83.445,83.675,83.435,83.655,11403799998.0
2009-10-05 21:00:00,83.665,83.68,83.535,83.555,4860900000.0
2009-10-05 21:30:00,83.555,83.695,83.535,83.665,7521299999.0
2009-10-05 22:00:00,83.665,83.72,83.59,83.605,2693400000.0
2009-10-05 22:30:00,83.605,83.7,83.555,83.7,1393000000.0
2009-10-05 23:00:00,83.645,83.705,83.6,83.635,611700000.0
2009-10-05 23:30:00,83.635,83.695,83.608,83.65,389300000.0
2009-10-06 00:00:00,83.65,83.665,83.535,83.585,847400000.0
2009-10-06 00:30:00,83.595,83.66,83.535,83.555,1035800000.0
2009-10-06 01:00:00,83.555,83.74,83.545,83.715,2178000000.0
2009-10-06 01:30:00,83.715,83.79,83.705,83.76,2984600000.0
2009-10-06 02:00:00,83.755,83.77,83.57,83.615,2090200000.0
2009-10-06 02:30:00,83.615,83.615,83.415,83.475,3187200000.0
2009-10-06 03:00:00,83.485,83.53,83.275,83.36,4402700000.0
2009-10-06 03:30:00,83.36,83.44,83.225,83.255,6144500000.0
2009-10-06 04:00:00,83.255,83.35,83.2,83.225,7375100001.0
2009-10-06 04:30:00,83.225,83.33,83.205,83.275,6909800000.0
2009-10-06 05:00:00,83.275,83.285,83.175,83.175,3877199999.0
2009-10-06 05:30:00,83.18,83.425,83.18,83.31,5457500000.0
2009-10-06 06:00:00,83.31,83.425,83.285,83.425,4232700000.0
2009-10-06 06:30:00,83.425,83.495,83.405,83.45,3034800000.0
2009-10-06 07:00:00,83.45,83.48,83.34,83.365,6409800000.0
2009-10-06 07:30:00,83.36,83.445,83.315,83.415,7121800000.0
2009-10-06 08:00:00,83.415,83.505,83.315,83.46,10567099993.0
2009-10-06 08:30:00,83.46,83.735,83.435,83.62,14055199995.0
2009-10-06 09:00:00,83.625,83.71,83.485,83.565,10722999998.0
2009-10-06 09:30:00,83.565,83.7,83.515,83.575,13098699997.0
2009-10-06 10:00:00,83.575,83.615,83.375,83.4,10391900001.0
2009-10-06 10:30:00,83.4,83.535,83.3,83.44,12019600001.0
2009-10-06 11:00:00,83.445,83.635,83.4,83.59,12694100003.0
2009-10-06 11:30:00,83.59,83.675,83.48,83.655,8928500003.0
2009-10-06 12:00:00,83.655,83.75,83.58,83.73,10021400007.0
2009-10-06 12:30:00,83.73,83.81,83.58,83.655,8802600004.0
2009-10-06 13:00:00,83.655,83.785,83.6,83.785,8885300003.0
2009-10-06 13:30:00,83.785,83.915,83.765,83.905,5828500000.0
2009-10-06 14:00:00,83.9,83.91,83.8,83.855,9701599998.0
2009-10-06 14:30:00,83.86,83.935,83.7,83.76,13123300001.0
2009-10-06 15:00:00,83.76,83.815,83.59,83.605,19261100009.0
2009-10-06 15:30:00,83.595,83.685,83.39,83.58,17260100008.0
2009-10-06 16:00:00,83.585,83.995,83.585,83.965,19702099997.0
2009-10-06 16:30:00,83.955,84.01,83.82,83.945,14955700000.0
2009-10-06 17:00:00,83.94,84.16,83.865,83.91,16461580004.0
2009-10-06 17:30:00,83.915,83.975,83.8,83.975,16366600004.0
2009-10-06 18:00:00,83.97,84.125,83.955,83.965,15744699999.0
2009-10-06 18:30:00,83.97,83.97,83.79,83.79,10472000001.0
2009-10-06 19:00:00,83.795,83.965,83.77,83.845,7998400000.0
2009-10-06 19:30:00,83.85,83.905,83.685,83.76,12151200003.0
2009-10-06 20:00:00,83.76,83.805,83.565,83.61,11577000000.0
2009-10-06 20:30:00,83.605,83.78,83.57,83.765,10961600004.0
2009-10-06 21:00:00,83.76,83.87,83.735,83.755,6431000000.0
2009-10-06 21:30:00,83.74,83.8,83.705,83.78,5935999999.0
2009-10-06 22:00:00,83.78,83.825,83.715,83.77,2538000001.0
2009-10-06 22:30:00,83.755,83.86,83.72,83.83,1529100000.0
2009-10-06 23:00:00,83.815,83.835,83.715,83.785,833000000.0
2009-10-06 23:30:00,83.785,83.815,83.744,83.775,556500000.0
2009-10-07 00:00:00,83.775,83.805,83.655,83.725,921300000.0
2009-10-07 00:30:00,83.725,83.75,83.645,83.73,519900000.0
2009-10-07 01:00:00,83.74,83.775,83.69,83.75,1656300000.0
2009-10-07 01:30:00,83.75,83.855,83.725,83.835,2535100000.0
2009-10-07 02:00:00,83.84,83.925,83.775,83.81,3025800000.0
2009-10-07 02:30:00,83.815,83.98,83.805,83.9,3718500000.0
2009-10-07 03:00:00,83.905,83.955,83.83,83.86,2772200000.0
2009-10-07 03:30:00,83.855,83.86,83.76,83.835,3817200000.0
2009-10-07 04:00:00,83.835,83.835,83.76,83.825,1968900000.0
2009-10-07 04:30:00,83.825,83.835,83.755,83.755,2557000000.0
2009-10-07 05:00:00,83.755,83.805,83.75,83.785,2050800000.0
2009-10-07 05:30:00,83.79,83.855,83.695,83.755,4346900000.0
2009-10-07 06:00:00,83.76,83.805,83.72,83.745,3010200000.0
2009-10-07 06:30:00,83.725,83.785,83.71,83.735,2865200000.0
2009-10-07 07:00:00,83.73,83.755,83.655,83.705,4025100000.0
2009-10-07 07:30:00,83.7,83.805,83.68,83.71,4803800000.0
2009-10-07 08:00:00,83.71,83.81,83.615,83.7,10973799995.0
2009-10-07 08:30:00,83.7,83.7,83.49,83.595,11275299998.0
2009-10-07 09:00:00,83.59,83.775,83.465,83.72,8042200001.0
2009-10-07 09:30:00,83.725,83.755,83.46,83.465,10922099998.0
2009-10-07 10:00:00,83.46,83.7,83.435,83.565,10620600006.0
2009-10-07 10:30:00,83.57,83.75,83.565,83.655,9733100000.0
2009-10-07 11:00:00,83.65,83.655,83.505,83.595,10645300001.0
2009-10-07 11:30:00,83.595,83.665,83.53,83.555,7093999994.0
2009-10-07 12:00:00,83.555,83.57,83.395,83.395,8527200001.0
2009-10-07 12:30:00,83.395,83.83,83.335,83.605,13185200002.0
2009-10-07 13:00:00,83.605,84.055,83.595,83.97,17759499999.0
2009-10-07 13:30:00,83.97,84.0,83.83,83.855,9829100000.0
2009-10-07 14:00:00,83.855,84.195,83.845,84.11,16453500002.0
2009-10-07 14:30:00,84.105,84.3,83.92,83.985,20484900008.0
2009-10-07 15:00:00,83.985,84.24,83.985,84.195,16999400002.0
2009-10-07 15:30:00,84.195,84.27,83.935,84.0,19155800001.0
2009-10-07 16:00:00,84.0,84.07,83.86,84.03,16564300002.0
2009-10-07 16:30:00,84.03,84.07,83.885,83.915,17503300001.0
2009-10-07 17:00:00,83.915,84.055,83.675,83.73,16083700001.0
2009-10-07 17:30:00,83.73,83.73,83.505,83.57,15812600006.0
2009-10-07 18:00:00,83.565,83.715,83.55,83.645,6721000001.0
2009-10-07 18:30:00,83.645,83.65,83.54,83.615,6887100000.0
2009-10-07 19:00:00,83.615,83.68,83.395,83.41,7212799996.0
2009-10-07 19:30:00,83.4,83.405,83.255,83.28,9835900001.0
2009-10-07 20:00:00,83.28,83.325,83.235,83.295,13471199998.0
2009-10-07 20:30:00,83.295,83.375,83.265,83.335,6706000003.0
2009-10-07 21:00:00,83.335,83.38,83.225,83.345,5445000001.0
2009-10-07 21:30:00,83.345,83.425,83.29,83.42,6061800001.0
2009-10-07 22:00:00,83.42,83.505,83.36,83.485,1838400000.0
2009-10-07 22:30:00,83.48,83.515,83.425,83.5,1371300000.0
2009-10-07 23:00:00,83.5,83.5,83.4,83.44,590100000.0
2009-10-07 23:30:00,83.44,83.48,83.395,83.455,479900000.0
2009-10-08 00:00:00,83.455,83.485,83.415,83.475,383700000.0
2009-10-08 00:30:00,83.47,83.58,83.445,83.535,907600000.0
2009-10-08 01:00:00,83.535,83.55,83.455,83.475,1583700000.0
2009-10-08 01:30:00,83.48,83.58,83.465,83.555,3333500000.0
2009-10-08 02:00:00,83.555,83.615,83.505,83.555,2897000000.0
2009-10-08 02:30:00,83.555,83.685,83.435,83.655,4151400000.0
2009-10-08 03:00:00,83.655,83.745,83.56,83.725,3581800000.0
2009-10-08 03:30:00,83.725,83.785,83.675,83.775,2656100000.0
2009-10-08 04:00:00,83.765,83.835,83.66,83.69,2874400000.0
2009-10-08 04:30:00,83.69,83.77,83.645,83.74,5599800000.0
2009-10-08 05:00:00,83.74,83.76,83.63,83.675,3637400000.0
2009-10-08 05:30:00,83.675,83.705,83.58,83.62,3239400000.0
2009-10-08 06:00:00,83.62,83.68,83.595,83.6,3200500000.0
2009-10-08 06:30:00,83.6,83.655,83.56,83.64,4265400000.0
2009-10-08 07:00:00,83.64,83.705,83.585,83.635,5902900000.0
2009-10-08 07:30:00,83.635,83.81,83.625,83.735,5885800000.0
2009-10-08 08:00:00,83.725,83.8,83.65,83.745,8609599999.0
2009-10-08 08:30:00,83.755,83.84,83.71,83.725,6065200000.0
2009-10-08 09:00:00,83.725,83.795,83.6,83.66,9781920003.0
2009-10-08 09:30:00,83.665,83.74,83.57,83.635,10302700003.0
2009-10-08 10:00:00,83.64,83.69,83.51,83.605,11156700000.0
2009-10-08 10:30:00,83.6,83.66,83.485,83.495,7084300005.0
2009-10-08 11:00:00,83.5,83.63,83.495,83.6,6203300000.0
2009-10-08 11:30:00,83.6,83.635,83.555,83.58,5614000002.0
2009-10-08 12:00:00,83.58,83.84,83.54,83.83,9263900002.0
2009-10-08 12:30:00,83.825,83.875,83.71,83.725,6441000000.0
2009-10-08 13:00:00,83.725,83.73,83.56,83.685,9639500003.0
2009-10-08 13:30:00,83.685,83.71,83.635,83.655,8145999996.0
2009-10-08 14:00:00,83.655,83.66,83.49,83.565,10765000000.0
2009-10-08 14:30:00,83.575,83.785,83.575,83.645,11252800001.0
2009-10-08 15:00:00,83.64,83.865,83.63,83.655,13963100000.0
2009-10-08 15:30:00,83.655,83.7,83.38,83.38,12379400002.0
2009-10-08 16:00:00,83.37,83.59,83.295,83.53,14715499995.0
2009-10-08 16:30:00,83.525,83.655,83.415,83.645,10511349999.0
2009-10-08 17:00:00,83.645,83.82,83.6,83.755,14820500000.0
2009-10-08 17:30:00,83.755,84.04,83.745,83.94,11994300004.0
2009-10-08 18:00:00,83.935,83.975,83.805,83.89,11305700000.0
2009-10-08 18:30:00,83.885,83.92,83.795,83.86,12025500001.0
2009-10-08 19:00:00,83.86,83.96,83.79,83.885,13776600001.0
2009-10-08 19:30:00,83.89,83.955,83.82,83.91,9240999996.0
2009-10-08 20:00:00,83.91,84.01,83.815,84.0,13361800003.0
2009-10-08 20:30:00,84.0,84.19,83.995,84.145,12350100004.0
2009-10-08 21:00:00,84.145,84.225,84.08,84.095,6235800000.0
2009-10-08 21:30:00,84.095,84.145,84.06,84.075,7335000000.0
2009-10-08 22:00:00,84.065,84.09,83.93,83.985,2525100000.0
2009-10-08 22:30:00,83.985,84.1,83.96,84.015,1867700000.0
2009-10-08 23:00:00,84.005,84.105,83.945,83.985,814000000.0
2009-10-08 23:30:00,83.985,84.025,83.955,84.015,557300000.0
2009-10-09 00:00:00,84.015,84.055,83.955,84.055,482200000.0
2009-10-09 00:30:00,84.045,84.08,84.004,84.06,330400000.0
2009-10-09 01:00:00,84.06,84.31,84.06,84.145,4511500000.0
2009-10-09 01:30:00,84.15,84.305,84.125,84.29,2734400000.0
2009-10-09 02:00:00,84.285,84.355,84.15,84.205,2592700000.0
2009-10-09 02:30:00,84.21,84.265,84.185,84.215,1998000000.0
2009-10-09 03:00:00,84.215,84.405,84.215,84.39,2284900000.0
2009-10-09 03:30:00,84.385,84.545,84.365,84.48,5510600000.0
2009-10-09 04:00:00,84.48,84.485,84.365,84.47,4772900000.0
2009-10-09 04:30:00,84.47,84.595,84.44,84.52,5567200000.0
2009-10-09 05:00:00,84.515,84.52,84.455,84.47,3038699998.0
2009-10-09 05:30:00,84.46,84.62,84.455,84.605,3342400000.0
2009-10-09 06:00:00,84.62,84.695,84.585,84.63,4999800000.0
2009-10-09 06:30:00,84.63,84.63,84.505,84.62,3550300000.0
2009-10-09 07:00:00,84.61,84.665,84.56,84.585,4139000000.0
2009-10-09 07:30:00,84.585,84.665,84.575,84.63,3632499999.0
2009-10-09 08:00:00,84.625,84.685,84.54,84.555,7992200001.0
2009-10-09 08:30:00,84.555,84.775,84.53,84.715,9110000000.0
2009-10-09 09:00:00,84.715,84.915,84.595,84.89,11029299999.0
2009-10-09 09:30:00,84.89,84.92,84.725,84.73,7701500002.0
2009-10-09 10:00:00,84.73,84.77,84.57,84.575,7362099999.0
2009-10-09 10:30:00,84.575,84.63,84.525,84.54,7535600000.0
2009-10-09 11:00:00,84.54,84.59,84.485,84.485,8168099998.0
2009-10-09 11:30:00,84.485,84.525,84.275,84.275,7706199999.0
2009-10-09 12:00:00,84.275,84.51,84.235,84.47,8571199998.0
2009-10-09 12:30:00,84.47,84.625,84.385,84.605,7983100000.0
2009-10-09 13:00:00,84.62,85.08,84.62,84.995,16028599999.0
2009-10-09 13:30:00,84.99,85.09,84.925,85.035,13262899997.0
2009-10-09 14:00:00,85.035,85.2,84.99,85.085,16491699996.0
2009-10-09 14:30:00,85.085,85.4,85.035,85.375,17310600002.0
2009-10-09 15:00:00,85.375,85.4,85.23,85.35,18742300003.0
2009-10-09 15:30:00,85.35,85.485,85.3,85.36,19910700003.0
2009-10-09 16:00:00,85.35,85.575,85.3,85.48,16931000007.0
2009-10-09 16:30:00,85.49,85.795,85.485,85.785,16252400003.0
2009-10-09 17:00:00,85.79,85.94,85.64,85.87,18779699999.0
2009-10-09 17:30:00,85.875,86.14,85.875,86.01,16805800001.0
2009-10-09 18:00:00,86.01,86.095,85.805,85.905,14880800000.0
2009-10-09 18:30:00,85.905,86.075,85.87,85.985,11275299996.0
2009-10-09 19:00:00,85.985,86.08,85.945,86.075,7406100001.0
2009-10-09 19:30:00,86.08,86.08,85.95,86.015,5005199999.0
2009-10-09 20:00:00,86.015,86.08,85.94,86.035,8155600004.0
2009-10-09 20:30:00,86.035,86.085,85.87,86.075,10337999998.0
2009-10-09 21:00:00,86.075,86.155,86.045,86.145,3125600000.0
2009-10-09 21:30:00,86.145,86.145,85.92,85.965,3287000000.0
2009-10-09 22:00:00,85.965,86.175,85.945,86.055,2080500000.0
2009-10-09 22:30:00,86.055,86.11,85.9,86.1,1375800000.0
2009-10-11 23:00:00,85.725,85.985,85.725,85.905,295200000.0
2009-10-11 23:30:00,85.9,86.005,85.845,86.005,196700000.0
2009-10-12 00:00:00,86.0,86.19,85.92,86.185,1083900000.0
2009-10-12 00:30:00,86.18,86.19,86.07,86.145,1089200000.0
2009-10-12 01:00:00,86.15,86.31,86.145,86.263,2529500000.0
2009-10-12 01:30:00,86.285,86.365,86.26,86.305,2350799998.0
2009-10-12 02:00:00,86.305,86.33,86.14,86.155,2992900000.0
2009-10-12 02:30:00,86.155,86.315,86.125,86.255,2528000000.0
2009-10-12 03:00:00,86.255,86.295,86.175,86.185,1149200000.0
2009-10-12 03:30:00,86.19,86.34,86.175,86.295,3727200000.0
2009-10-12 04:00:00,86.285,86.315,86.24,86.285,3075800000.0
2009-10-12 04:30:00,86.285,86.375,86.275,86.37,4746499999.0
2009-10-12 05:00:00,86.37,86.375,86.316,86.345,2438300000.0
2009-10-12 05:30:00,86.345,86.365,86.335,86.345,2116500001.0
2009-10-12 06:00:00,86.345,86.375,86.335,86.35,1181600000.0
2009-10-12 06:30:00,86.35,86.41,86.345,86.395,2855600000.0
2009-10-12 07:00:00,86.385,86.525,86.36,86.455,4461400000.0
2009-10-12 07:30:00,86.445,86.47,86.37,86.43,3352800000.0
2009-10-12 08:00:00,86.43,86.54,86.395,86.49,7703600002.0
2009-10-12 08:30:00,86.49,86.645,86.365,86.635,8896299996.0
2009-10-12 09:00:00,86.64,86.645,86.435,86.485,10128699999.0
2009-10-12 09:30:00,86.485,86.655,86.46,86.605,10376800001.0
2009-10-12 10:00:00,86.605,86.975,86.57,86.895,7885400000.0
2009-10-12 10:30:00,86.895,86.995,86.79,86.94,7819400000.0
2009-10-12 11:00:00,86.94,87.04,86.915,86.99,7919199997.0
2009-10-12 11:30:00,86.99,87.17,86.975,87.115,8264299999.0
2009-10-12 12:00:00,87.115,87.315,87.09,87.265,9706300002.0
2009-10-12 12:30:00,87.27,87.305,87.14,87.215,7264899999.0
2009-10-12 13:00:00,87.215,87.265,87.09,87.225,7898000001.0
2009-10-12 13:30:00,87.225,87.29,87.095,87.215,6873700000.0
2009-10-12 14:00:00,87.215,87.31,87.045,87.085,8657200002.0
2009-10-12 14:30:00,87.085,87.165,86.94,86.975,8730999996.0
2009-10-12 15:00:00,86.975,86.985,86.85,86.86,9191699997.0
2009-10-12 15:30:00,86.85,86.935,86.8,86.85,15524200002.0
2009-10-12 16:00:00,86.85,87.025,86.7,87.02,12777300000.0
2009-10-12 16:30:00,87.025,87.03,86.71,86.71,10636700004.0
2009-10-12 17:00:00,86.705,86.86,86.65,86.765,9855700000.0
2009-10-12 17:30:00,86.765,86.825,86.72,86.81,8151699992.0
2009-10-12 18:00:00,86.815,86.86,86.745,86.835,7321800000.0
2009-10-12 18:30:00,86.825,86.905,86.775,86.795,4978900002.0
2009-10-12 19:00:00,86.795,86.9,86.745,86.875,5622399998.0
2009-10-12 19:30:00,86.875,86.915,86.765,86.78,6214300002.0
2009-10-12 20:00:00,86.78,86.835,86.765,86.765,6380099994.0
2009-10-12 20:30:00,86.765,86.805,86.645,86.75,6351799999.0
2009-10-12 21:00:00,86.745,86.805,86.715,86.78,5055900000.0
2009-10-12 21:30:00,86.78,86.805,86.725,86.765,3011800000.0
2009-10-12 22:00:00,86.775,86.84,86.755,86.815,1027000000.0
2009-10-12 22:30:00,86.815,86.845,86.764,86.8,640500000.0
2009-10-12 23:00:00,86.8,86.815,86.655,86.76,545800000.0
2009-10-12 23:30:00,86.765,86.83,86.715,86.785,551500000.0
2009-10-13 00:00:00,86.775,86.775,86.695,86.735,495400000.0
2009-10-13 00:30:00,86.735,86.765,86.605,86.665,1241000000.0
2009-10-13 01:00:00,86.665,86.78,86.655,86.765,2350200000.0
2009-10-13 01:30:00,86.76,86.875,86.725,86.835,3174600000.0
2009-10-13 02:00:00,86.835,86.87,86.735,86.795,2498200000.0
2009-10-13 02:30:00,86.8,86.855,86.765,86.845,3211700000.0
2009-10-13 03:00:00,86.845,87.015,86.815,87.0,3305200000.0
2009-10-13 03:30:00,87.005,87.01,86.91,86.93,2327900000.0
2009-10-13 04:00:00,86.925,86.965,86.775,86.785,3316700000.0
2009-10-13 04:30:00,86.785,86.86,86.76,86.8,2793500000.0
2009-10-13 05:00:00,86.8,86.845,86.755,86.77,3012700000.0
2009-10-13 05:30:00,86.748,86.94,86.745,86.925,2972800000.0
2009-10-13 06:00:00,86.92,86.96,86.88,86.935,3528400000.0
2009-10-13 06:30:00,86.94,86.985,86.925,86.98,2675900000.0
2009-10-13 07:00:00,86.98,87.01,86.945,86.965,3574600000.0
2009-10-13 07:30:00,86.965,87.075,86.945,87.065,5431200000.0
2009-10-13 08:00:00,87.065,87.09,86.96,86.985,8867700000.0
2009-10-13 08:30:00,86.985,87.16,86.975,87.15,9886799996.0
2009-10-13 09:00:00,87.15,87.225,86.965,87.09,8846600000.0
2009-10-13 09:30:00,87.085,87.11,86.845,86.91,10715400003.0
2009-10-13 10:00:00,86.91,87.015,86.895,86.975,10313999999.0
2009-10-13 10:30:00,86.975,87.045,86.835,87.015,8831399999.0
2009-10-13 11:00:00,87.02,87.085,86.805,86.905,11258800000.0
2009-10-13 11:30:00,86.905,87.08,86.87,87.045,7575499998.0
2009-10-13 12:00:00,87.045,87.16,86.9,86.965,10977999999.0
2009-10-13 12:30:00,86.965,87.095,86.92,87.07,8805499997.0
2009-10-13 13:00:00,87.065,87.24,87.025,87.12,12125399999.0
2009-10-13 13:30:00,87.125,87.21,87.055,87.055,8689099996.0
2009-10-13 14:00:00,87.055,87.055,86.8,86.845,14218700001.0
2009-10-13 14:30:00,86.84,86.935,86.82,86.885,11856500003.0
2009-10-13 15:00:00,86.885,86.995,86.835,86.905,14095700006.0
2009-10-13 15:30:00,86.9,86.97,86.765,86.775,15752599998.0
2009-10-13 16:00:00,86.775,86.81,86.595,86.81,14842200002.0
2009-10-13 16:30:00,86.81,86.915,86.785,86.885,12667799994.0
2009-10-13 17:00:00,86.875,86.875,86.74,86.815,14259800004.0
2009-10-13 17:30:00,86.815,87.165,86.795,87.1,16456199998.0
2009-10-13 18:00:00,87.1,87.125,86.965,87.04,8987000003.0
2009-10-13 18:30:00,87.04,87.05,86.935,86.935,6299000008.0
2009-10-13 19:00:00,86.94,86.975,86.86,86.89,7376499996.0
2009-10-13 19:30:00,86.89,86.89,86.645,86.83,8819000002.0
2009-10-13 20:00:00,86.83,87.155,86.73,86.845,11212599999.0
2009-10-13 20:30:00,86.845,86.975,86.685,86.695,9938300001.0
2009-10-13 21:00:00,86.705,86.83,86.675,86.73,5386200000.0
2009-10-13 21:30:00,86.73,86.76,86.505,86.6,4734100000.0
2009-10-13 22:00:00,86.6,86.63,86.495,86.585,3564400000.0
2009-10-13 22:30:00,86.585,86.925,86.58,86.915,2924800000.0
2009-10-13 23:00:00,86.915,86.985,86.815,86.915,933800000.0
2009-10-13 23:30:00,86.92,86.99,86.885,86.945,477800000.0
2009-10-14 00:00:00,86.945,87.015,86.885,86.925,462100000.0
2009-10-14 00:30:00,86.93,86.97,86.925,86.935,524400000.0
2009-10-14 01:00:00,86.945,87.015,86.935,86.98,958400000.0
2009-10-14 01:30:00,86.985,87.045,86.98,87.045,1119200000.0
2009-10-14 02:00:00,87.035,87.055,86.969,86.985,1156800000.0
2009-10-14 02:30:00,86.985,87.025,86.925,86.94,1126700000.0
2009-10-14 03:00:00,86.95,86.965,86.785,86.905,1560100000.0
2009-10-14 03:30:00,86.905,86.91,86.675,86.715,2992500000.0
2009-10-14 04:00:00,86.715,86.78,86.64,86.74,1619600000.0
2009-10-14 04:30:00,86.74,86.785,86.565,86.57,1811000000.0
2009-10-14 05:00:00,86.565,86.74,86.555,86.715,1761730000.0
2009-10-14 05:30:00,86.705,86.745,86.535,86.535,2080000000.0
2009-10-14 06:00:00,86.535,86.67,86.485,86.595,2296200000.0
2009-10-14 06:30:00,86.595,86.595,86.455,86.565,3821400000.0
2009-10-14 07:00:00,86.57,86.635,86.54,86.61,4168700000.0
2009-10-14 07:30:00,86.61,86.655,86.535,86.62,5259100000.0
2009-10-14 08:00:00,86.625,86.7,86.55,86.61,12454099996.0
2009-10-14 08:30:00,86.61,86.725,86.575,86.63,8907700000.0
2009-10-14 09:00:00,86.64,86.755,86.615,86.745,8854299999.0
2009-10-14 09:30:00,86.74,86.755,86.58,86.74,7845600000.0
2009-10-14 10:00:00,86.74,86.85,86.725,86.8,8588000000.0
2009-10-14 10:30:00,86.8,86.865,86.65,86.715,10424200001.0
2009-10-14 11:00:00,86.715,86.82,86.675,86.715,11395299998.0
2009-10-14 11:30:00,86.715,86.785,86.65,86.655,9285399998.0
2009-10-14 12:00:00,86.655,86.86,86.645,86.83,8626900000.0
2009-10-14 12:30:00,86.83,87.02,86.77,87.01,6842199999.0
2009-10-14 13:00:00,87.015,87.365,86.935,87.225,18845999997.0
2009-10-14 13:30:00,87.225,87.28,87.115,87.23,15515699998.0
2009-10-14 14:00:00,87.235,87.235,86.995,87.105,13061399998.0
2009-10-14 14:30:00,87.11,87.38,87.09,87.16,15193200001.0
2009-10-14 15:00:00,87.165,87.19,86.92,86.995,12752500003.0
2009-10-14 15:30:00,86.995,86.995,86.525,86.815,17577000002.0
2009-10-14 16:00:00,86.815,86.925,86.775,86.89,14654499996.0
2009-10-14 16:30:00,86.89,86.995,86.75,86.825,15851300004.0
2009-10-14 17:00:00,86.83,86.955,86.81,86.94,16099199991.0
2009-10-14 17:30:00,86.945,86.975,86.895,86.92,10492100003.0
2009-10-14 18:00:00,86.915,86.99,86.755,86.905,8712100002.0
2009-10-14 18:30:00,86.905,87.01,86.87,86.965,8187799998.0
2009-10-14 19:00:00,86.965,87.095,86.81,86.905,9039700003.0
2009-10-14 19:30:00,86.905,86.99,86.855,86.93,7951399998.0
2009-10-14 20:00:00,86.93,87.095,86.835,87.015,10412500000.0
2009-10-14 20:30:00,87.015,87.125,86.985,87.04,9923199998.0
2009-10-14 21:00:00,87.04,87.2,87.025,87.17,7437900001.0
2009-10-14 21:30:00,87.165,87.185,87.095,87.105,6943200007.0
2009-10-14 22:00:00,87.105,87.175,87.055,87.165,1749700000.0
2009-10-14 22:30:00,87.15,87.36,87.115,87.335,1814000000.0
2009-10-14 23:00:00,87.3,87.31,87.195,87.235,649000000.0
2009-10-14 23:30:00,87.23,87.27,87.15,87.155,490400000.0
2009-10-15 00:00:00,87.155,87.225,87.09,87.225,381900000.0
2009-10-15 00:30:00,87.215,87.255,87.175,87.205,533700000.0
2009-10-15 01:00:00,87.225,87.365,87.225,87.315,2449600000.0
2009-10-15 01:30:00,87.315,87.41,87.305,87.385,2301900000.0
2009-10-15 02:00:00,87.39,87.72,87.345,87.67,3531600000.0
2009-10-15 02:30:00,87.675,87.68,87.525,87.525,2596200000.0
2009-10-15 03:00:00,87.535,87.545,87.395,87.44,2711900000.0
2009-10-15 03:30:00,87.44,87.585,87.41,87.585,3491300000.0
2009-10-15 04:00:00,87.585,87.585,87.505,87.51,4007499999.0
2009-10-15 04:30:00,87.51,87.555,87.495,87.5,3183200000.0
2009-10-15 05:00:00,87.495,87.625,87.49,87.605,2936899999.0
2009-10-15 05:30:00,87.605,87.625,87.56,87.605,3592500000.0
2009-10-15 06:00:00,87.605,87.67,87.57,87.605,3847000000.0
2009-10-15 06:30:00,87.6,87.615,87.47,87.555,4857400000.0
2009-10-15 07:00:00,87.555,87.65,87.505,87.6,4776500000.0
2009-10-15 07:30:00,87.595,87.64,87.52,87.605,3237200000.0
2009-10-15 08:00:00,87.6,87.62,87.485,87.59,9897500003.0
2009-10-15 08:30:00,87.595,87.655,87.535,87.585,8697699999.0
2009-10-15 09:00:00,87.585,87.64,87.48,87.535,9253699997.0
2009-10-15 09:30:00,87.535,87.63,87.51,87.52,7356600000.0
2009-10-15 10:00:00,87.52,87.715,87.51,87.665,8075799999.0
2009-10-15 10:30:00,87.67,87.705,87.5,87.6,7246800000.0
2009-10-15 11:00:00,87.6,87.71,87.475,87.71,6263800000.0
2009-10-15 11:30:00,87.71,87.865,87.65,87.81,13710699996.0
2009-10-15 12:00:00,87.81,87.855,87.57,87.59,9314300000.0
2009-10-15 12:30:00,87.59,87.815,87.545,87.74,9181300000.0
2009-10-15 13:00:00,87.74,87.84,87.37,87.445,16778799995.0
2009-10-15 13:30:00,87.445,87.465,87.15,87.26,13561900002.0
2009-10-15 14:00:00,87.255,87.405,87.14,87.32,14270399998.0
2009-10-15 14:30:00,87.34,87.965,87.34,87.945,20258900000.0
2009-10-15 15:00:00,87.945,88.075,87.855,88.075,16716699989.0
2009-10-15 15:30:00,88.075,88.24,87.975,88.0,15923899998.0
2009-10-15 16:00:00,88.0,88.0,87.68,87.8,15205100002.0
2009-10-15 16:30:00,87.805,87.805,87.54,87.615,15594199995.0
2009-10-15 17:00:00,87.615,87.88,87.53,87.705,17362199990.0
2009-10-15 17:30:00,87.71,87.88,87.7,87.705,13611900001.0
2009-10-15 18:00:00,87.71,87.965,87.705,87.82,10261599999.0
2009-10-15 18:30:00,87.825,87.83,87.66,87.7,10494099995.0
2009-10-15 19:00:00,87.7,87.765,87.605,87.705,12366500000.0
2009-10-15 19:30:00,87.695,87.79,87.585,87.785,11883600002.0
2009-10-15 20:00:00,87.785,87.805,87.435,87.625,12151100000.0
2009-10-15 20:30:00,87.615,87.78,87.59,87.705,8986000000.0
2009-10-15 21:00:00,87.7,87.715,87.56,87.615,5829300000.0
2009-10-15 21:30:00,87.62,87.69,87.555,87.565,6537600000.0
2009-10-15 22:00:00,87.565,87.65,87.5,87.59,3087000000.0
2009-10-15 22:30:00,87.58,87.64,87.525,87.565,2741600000.0
2009-10-15 23:00:00,87.57,87.61,87.475,87.59,1019400000.0
2009-10-15 23:30:00,87.595,87.64,87.545,87.58,862000000.0
2009-10-16 00:00:00,87.575,87.66,87.53,87.65,1127200000.0
2009-10-16 00:30:00,87.64,87.845,87.64,87.805,1828000000.0
2009-10-16 01:00:00,87.805,87.915,87.765,87.9,3439900000.0
2009-10-16 01:30:00,87.895,88.22,87.895,88.045,7929800000.0
2009-10-16 02:00:00,88.05,88.105,87.975,88.035,4425200000.0
2009-10-16 02:30:00,88.04,88.28,88.035,88.115,3618700000.0
2009-10-16 03:00:00,88.12,88.16,87.985,88.035,3887500000.0
2009-10-16 03:30:00,88.04,88.055,87.9,87.96,4086100000.0
2009-10-16 04:00:00,87.955,88.12,87.91,88.07,5629599999.0
2009-10-16 04:30:00,88.065,88.1,87.975,88.0,4896300000.0
2009-10-16 05:00:00,87.995,88.05,87.96,87.985,3360400000.0
2009-10-16 05:30:00,87.985,88.0,87.92,87.945,3047200000.0
2009-10-16 06:00:00,87.945,87.99,87.845,87.9,3739100000.0
2009-10-16 06:30:00,87.9,88.015,87.89,87.955,5623500000.0
2009-10-16 07:00:00,87.955,87.99,87.83,87.845,6273100000.0
2009-10-16 07:30:00,87.845,87.955,87.825,87.905,7323000000.0
2009-10-16 08:00:00,87.905,87.965,87.765,87.815,11335299999.0
2009-10-16 08:30:00,87.82,87.88,87.735,87.8,9450100002.0
2009-10-16 09:00:00,87.8,88.035,87.755,87.98,10729200000.0
2009-10-16 09:30:00,87.98,88.12,87.93,88.065,13692700000.0
2009-10-16 10:00:00,88.07,88.15,87.94,88.07,11381600000.0
2009-10-16 10:30:00,88.075,88.2,88.035,88.045,12518599998.0
2009-10-16 11:00:00,88.035,88.205,88.035,88.18,8499900000.0
2009-10-16 11:30:00,88.18,88.24,88.025,88.1,8469000000.0
2009-10-16 12:00:00,88.105,88.245,88.065,88.165,8339700000.0
2009-10-16 12:30:00,88.17,88.21,88.035,88.145,9908200000.0
2009-10-16 13:00:00,88.105,88.26,87.585,87.69,17619900002.0
2009-10-16 13:30:00,87.685,87.775,87.605,87.76,14872600001.0
2009-10-16 14:00:00,87.76,87.8,87.415,87.53,15013899998.0
2009-10-16 14:30:00,87.535,87.545,87.415,87.465,11873699998.0
2009-10-16 15:00:00,87.47,87.89,87.465,87.67,16847000000.0
2009-10-16 15:30:00,87.67,87.7,87.545,87.575,18619400006.0
2009-10-16 16:00:00,87.575,87.665,87.49,87.59,19949900002.0
2009-10-16 16:30:00,87.59,87.615,87.195,87.35,20020600002.0
2009-10-16 17:00:00,87.345,87.635,87.265,87.395,19779800003.0
2009-10-16 17:30:00,87.4,87.485,87.195,87.32,14873400000.0
2009-10-16 18:00:00,87.32,87.645,87.31,87.625,13123699995.0
2009-10-16 18:30:00,87.625,87.64,87.515,87.54,8080000002.0
2009-10-16 19:00:00,87.54,87.655,87.5,87.655,8335200003.0
2009-10-16 19:30:00,87.655,87.905,87.63,87.665,11609699997.0
2009-10-16 20:00:00,87.67,87.705,87.535,87.67,6385900000.0
2009-10-16 20:30:00,87.67,87.715,87.485,87.525,8519399999.0
2009-10-16 21:00:00,87.525,87.62,87.485,87.535,4827200000.0
2009-10-16 21:30:00,87.535,87.595,87.475,87.515,3108900000.0
2009-10-16 22:00:00,87.515,87.645,87.505,87.615,1843300000.0
2009-10-16 22:30:00,87.615,87.715,87.575,87.615,1076900000.0
2009-10-18 23:00:00,87.54,87.655,87.48,87.61,194200000.0
2009-10-18 23:30:00,87.61,87.66,87.425,87.425,213400000.0
2009-10-19 00:00:00,87.425,87.605,87.42,87.605,597800000.0
2009-10-19 00:30:00,87.605,87.775,87.565,87.75,1213400000.0
2009-10-19 01:00:00,87.75,87.775,87.675,87.695,1997200000.0
2009-10-19 01:30:00,87.69,87.7,87.505,87.515,3128900000.0
2009-10-19 02:00:00,87.52,87.55,87.225,87.28,4609000000.0
2009-10-19 02:30:00,87.28,87.39,87.245,87.35,3352300000.0
2009-10-19 03:00:00,87.355,87.365,87.15,87.235,4567400000.0
2009-10-19 03:30:00,87.235,87.435,87.185,87.39,4806800000.0
2009-10-19 04:00:00,87.39,87.53,87.39,87.445,5154700000.0
2009-10-19 04:30:00,87.445,87.54,87.405,87.42,4550200000.0
2009-10-19 05:00:00,87.42,87.595,87.42,87.52,2619000000.0
2009-10-19 05:30:00,87.525,87.62,87.5,87.6,3061300000.0
2009-10-19 06:00:00,87.6,87.64,87.51,87.525,3218900000.0
2009-10-19 06:30:00,87.53,87.565,87.305,87.31,5763700000.0
2009-10-19 07:00:00,87.32,87.5,87.32,87.485,3572600000.0
2009-10-19 07:30:00,87.49,87.62,87.49,87.52,4761700000.0
2009-10-19 08:00:00,87.52,87.555,87.39,87.4,8638899998.0
2009-10-19 08:30:00,87.4,87.45,87.23,87.355,9749200001.0
2009-10-19 09:00:00,87.355,87.545,87.335,87.475,13373000003.0
2009-10-19 09:30:00,87.48,87.6,87.39,87.5,13651799998.0
2009-10-19 10:00:00,87.505,87.535,87.275,87.365,10348900002.0
2009-10-19 10:30:00,87.36,87.475,87.285,87.45,9379700000.0
2009-10-19 11:00:00,87.445,87.565,87.37,87.55,8100000000.0
2009-10-19 11:30:00,87.545,87.77,87.485,87.67,8601099999.0
2009-10-19 12:00:00,87.665,87.865,87.665,87.765,11913999997.0
2009-10-19 12:30:00,87.77,87.8,87.695,87.755,9116100001.0
2009-10-19 13:00:00,87.755,87.985,87.755,87.975,10244700000.0
2009-10-19 13:30:00,87.975,87.99,87.84,87.92,12377200002.0
2009-10-19 14:00:00,87.915,87.92,87.68,87.715,14637300001.0
2009-10-19 14:30:00,87.715,87.795,87.505,87.51,15650999998.0
2009-10-19 15:00:00,87.51,87.625,87.495,87.6,14813300007.0
2009-10-19 15:30:00,87.6,87.645,87.385,87.405,19474199996.0
2009-10-19 16:00:00,87.405,87.485,87.245,87.46,21109300007.0
2009-10-19 16:30:00,87.46,87.615,87.375,87.515,16114199995.0
2009-10-19 17:00:00,87.52,87.865,87.52,87.825,17587099995.0
2009-10-19 17:30:00,87.825,88.02,87.825,88.005,19158299999.0
2009-10-19 18:00:00,88.005,88.08,87.945,87.945,10771900001.0
2009-10-19 18:30:00,87.945,88.02,87.885,88.015,7865699998.0
2009-10-19 19:00:00,88.005,88.125,87.925,88.1,10049999997.0
2009-10-19 19:30:00,88.1,88.15,88.005,88.055,8603200002.0
2009-10-19 20:00:00,88.055,88.125,88.035,88.1,6112599988.0
2009-10-19 20:30:00,88.1,88.175,88.085,88.16,10522999998.0
2009-10-19 21:00:00,88.16,88.16,87.985,88.0,5570400001.0
2009-10-19 21:30:00,88.0,88.075,87.985,88.02,5821800000.0
2009-10-19 22:00:00,88.02,88.045,87.925,87.955,2752900000.0
2009-10-19 22:30:00,87.96,88.115,87.96,88.025,2850700000.0
2009-10-19 23:00:00,88.02,88.09,88.0,88.065,837100000.0
2009-10-19 23:30:00,88.065,88.23,88.055,88.195,1133300000.0
2009-10-20 00:00:00,88.195,88.205,88.075,88.085,1055800000.0
2009-10-20 00:30:00,88.085,88.2,88.015,88.095,1334200000.0
2009-10-20 01:00:00,88.105,88.195,88.015,88.14,2029400000.0
2009-10-20 01:30:00,88.145,88.24,88.135,88.21,2229500000.0
2009-10-20 02:00:00,88.21,88.21,87.975,88.005,3172800000.0
2009-10-20 02:30:00,88.01,88.18,88.01,88.08,4560300000.0
2009-10-20 03:00:00,88.08,88.085,87.93,87.975,3888300000.0
2009-10-20 03:30:00,87.98,88.0,87.795,87.985,5734000000.0
2009-10-20 04:00:00,87.985,87.99,87.875,87.915,5745400000.0
2009-10-20 04:30:00,87.92,87.95,87.845,87.865,6237100000.0
2009-10-20 05:00:00,87.865,87.915,87.815,87.89,5281600000.0
2009-10-20 05:30:00,87.89,87.93,87.82,87.875,5166800000.0
2009-10-20 06:00:00,87.875,87.935,87.775,87.775,4078900000.0
2009-10-20 06:30:00,87.775,87.805,87.655,87.7,8231500000.0
2009-10-20 07:00:00,87.7,87.71,87.55,87.685,7000700000.0
2009-10-20 07:30:00,87.685,87.685,87.52,87.6,6245100000.0
2009-10-20 08:00:00,87.595,87.785,87.545,87.67,10214100001.0
2009-10-20 08:30:00,87.665,87.73,87.595,87.725,9018699999.0
2009-10-20 09:00:00,87.725,87.755,87.57,87.595,9746600003.0
2009-10-20 09:30:00,87.595,87.635,87.475,87.615,7940699999.0
2009-10-20 10:00:00,87.615,87.64,87.48,87.575,12890900003.0
2009-10-20 10:30:00,87.575,87.655,87.55,87.635,8406400000.0
2009-10-20 11:00:00,87.635,87.78,87.61,87.625,9490199999.0
2009-10-20 11:30:00,87.625,87.65,87.555,87.58,9065100001.0
2009-10-20 12:00:00,87.58,87.645,87.565,87.605,7369000003.0
2009-10-20 12:30:00,87.605,87.66,87.505,87.535,10146999998.0
2009-10-20 13:00:00,87.535,87.705,87.52,87.61,10029199999.0
2009-10-20 13:30:00,87.61,87.75,87.585,87.635,13691299997.0
2009-10-20 14:00:00,87.635,87.865,87.615,87.69,11687500009.0
2009-10-20 14:30:00,87.695,87.695,87.32,87.475,18997699994.0
2009-10-20 15:00:00,87.48,87.485,86.92,86.96,17749300004.0
2009-10-20 15:30:00,86.965,86.98,86.75,86.84,22095199998.0
2009-10-20 16:00:00,86.84,86.865,86.305,86.425,19688200005.0
2009-10-20 16:30:00,86.425,86.64,86.405,86.46,21985699995.0
2009-10-20 17:00:00,86.455,86.72,86.41,86.64,20197799984.0
2009-10-20 17:30:00,86.64,86.675,86.415,86.54,20629199995.0
2009-10-20 18:00:00,86.54,86.62,86.415,86.6,10385800002.0
2009-10-20 18:30:00,86.6,86.68,86.385,86.66,12519400003.0
2009-10-20 19:00:00,86.66,86.715,86.565,86.565,9484199997.0
2009-10-20 19:30:00,86.565,86.575,86.355,86.37,7490400000.0
2009-10-20 20:00:00,86.37,86.59,86.325,86.515,10378099999.0
2009-10-20 20:30:00,86.515,86.52,86.305,86.315,11897400000.0
2009-10-20 21:00:00,86.315,86.42,86.195,86.23,9224899999.0
2009-10-20 21:30:00,86.23,86.375,86.23,86.315,8697400000.0
2009-10-20 22:00:00,86.33,86.49,86.325,86.45,3009000000.0
2009-10-20 22:30:00,86.44,86.565,86.355,86.47,2013400000.0
2009-10-20 23:00:00,86.46,86.52,86.365,86.385,632600000.0
2009-10-20 23:30:00,86.375,86.425,86.355,86.355,652900000.0
2009-10-21 00:00:00,86.345,86.465,86.345,86.455,1196200000.0
2009-10-21 00:30:00,86.455,86.48,86.405,86.405,730500000.0
2009-10-21 01:00:00,86.405,86.455,86.395,86.43,1622100000.0
2009-10-21 01:30:00,86.43,86.645,86.43,86.535,4078300000.0
2009-10-21 02:00:00,86.535,86.645,86.515,86.56,2963700000.0
2009-10-21 02:30:00,86.56,86.56,86.435,86.495,3360200000.0
2009-10-21 03:00:00,86.485,86.515,86.4,86.415,3091400000.0
2009-10-21 03:30:00,86.415,86.51,86.415,86.425,3427000000.0
2009-10-21 04:00:00,86.435,86.455,86.32,86.345,9183800000.0
2009-10-21 04:30:00,86.34,86.445,86.3,86.395,4745500000.0
2009-10-21 05:00:00,86.395,86.43,86.35,86.39,4173400000.0
2009-10-21 05:30:00,86.39,86.4,86.31,86.4,4241200000.0
2009-10-21 06:00:00,86.4,86.48,86.375,86.425,4381900000.0
2009-10-21 06:30:00,86.425,86.47,86.4,86.46,4510100000.0
2009-10-21 07:00:00,86.46,86.575,86.45,86.56,4235600000.0
2009-10-21 07:30:00,86.555,86.675,86.53,86.655,4708100000.0
2009-10-21 08:00:00,86.65,86.66,86.425,86.455,9449399999.0
2009-10-21 08:30:00,86.455,86.54,86.265,86.265,7929500000.0
2009-10-21 09:00:00,86.265,86.395,86.25,86.36,11379600000.0
2009-10-21 09:30:00,86.355,86.53,86.345,86.465,11872299998.0
2009-10-21 10:00:00,86.465,86.485,86.245,86.285,10383800000.0
2009-10-21 10:30:00,86.28,86.41,86.24,86.25,12012899999.0
2009-10-21 11:00:00,86.245,86.335,86.2,86.275,14731199995.0
2009-10-21 11:30:00,86.275,86.275,86.035,86.075,11061099995.0
2009-10-21 12:00:00,86.075,86.285,86.065,86.2,9980799999.0
2009-10-21 12:30:00,86.2,86.275,86.095,86.115,12093600000.0
2009-10-21 13:00:00,86.115,86.135,85.995,86.11,8337700000.0
2009-10-21 13:30:00,86.11,86.18,85.945,86.155,16966600002.0
2009-10-21 14:00:00,86.155,86.39,86.125,86.295,20062200004.0
2009-10-21 14:30:00,86.29,86.415,86.26,86.38,15717400000.0
2009-10-21 15:00:00,86.38,86.695,86.38,86.63,21080100006.0
2009-10-21 15:30:00,86.63,86.795,86.54,86.72,20606699994.0
2009-10-21 16:00:00,86.72,87.165,86.705,87.12,22195699994.0
2009-10-21 16:30:00,87.125,87.375,87.105,87.265,21859399992.0
2009-10-21 17:00:00,87.265,87.315,87.11,87.315,20362100002.0
2009-10-21 17:30:00,87.32,87.465,87.245,87.41,16220899999.0
2009-10-21 18:00:00,87.41,87.515,87.315,87.43,11736899998.0
2009-10-21 18:30:00,87.42,87.575,87.405,87.5,12495599999.0
2009-10-21 19:00:00,87.5,87.57,87.445,87.515,13447399999.0
2009-10-21 19:30:00,87.515,87.615,87.49,87.57,10236199999.0
2009-10-21 20:00:00,87.57,87.64,87.455,87.555,13301700003.0
2009-10-21 20:30:00,87.555,87.645,87.475,87.595,11520800002.0
2009-10-21 21:00:00,87.595,87.63,87.265,87.285,9452700000.0
2009-10-21 21:30:00,87.285,87.29,86.835,86.885,11844599998.0
2009-10-21 22:00:00,86.885,87.26,86.845,87.175,3763600000.0
2009-10-21 22:30:00,87.175,87.285,87.115,87.225,1707300000.0
2009-10-21 23:00:00,87.225,87.275,87.13,87.195,828100000.0
2009-10-21 23:30:00,87.2,87.28,87.15,87.225,474500000.0
2009-10-22 00:00:00,87.215,87.215,87.005,87.015,894700000.0
2009-10-22 00:30:00,87.015,87.11,86.99,87.095,1103900000.0
2009-10-22 01:00:00,87.095,87.155,87.045,87.085,1689400000.0
2009-10-22 01:30:00,87.061,87.125,86.95,87.03,3288500000.0
2009-10-22 02:00:00,87.02,87.165,87.01,87.145,2575500000.0
2009-10-22 02:30:00,87.145,87.255,87.14,87.23,3114800000.0
2009-10-22 03:00:00,87.23,87.29,87.175,87.185,2883000000.0
2009-10-22 03:30:00,87.185,87.335,87.185,87.3,3826400000.0
2009-10-22 04:00:00,87.3,87.315,87.015,87.065,6682300000.0
2009-10-22 04:30:00,87.065,87.075,86.915,86.97,4159600000.0
2009-10-22 05:00:00,86.97,87.01,86.87,86.975,5702600000.0
2009-10-22 05:30:00,86.975,87.125,86.94,87.06,5736000000.0
2009-10-22 06:00:00,87.06,87.14,87.005,87.005,4163900000.0
2009-10-22 06:30:00,87.005,87.03,86.945,87.005,3029000000.0
2009-10-22 07:00:00,87.005,87.21,87.0,87.18,4415800000.0
2009-10-22 07:30:00,87.18,87.34,87.06,87.285,7983700000.0
2009-10-22 08:00:00,87.3,87.3,87.1,87.14,10429700000.0
2009-10-22 08:30:00,87.135,87.185,87.065,87.155,8780800001.0
2009-10-22 09:00:00,87.155,87.355,87.06,87.325,12730899997.0
2009-10-22 09:30:00,87.32,87.325,87.035,87.15,11195700000.0
2009-10-22 10:00:00,87.145,87.15,86.855,86.86,12168099997.0
2009-10-22 10:30:00,86.86,86.95,86.72,86.785,13063000000.0
2009-10-22 11:00:00,86.795,87.02,86.745,86.985,9045800001.0
2009-10-22 11:30:00,86.985,86.995,86.85,86.925,8983299998.0
2009-10-22 12:00:00,86.92,86.935,86.63,86.63,10361699997.0
2009-10-22 12:30:00,86.63,86.905,86.63,86.885,8482699997.0
2009-10-22 13:00:00,86.885,86.985,86.805,86.85,14736800004.0
2009-10-22 13:30:00,86.85,87.005,86.845,86.95,16955399994.0
2009-10-22 14:00:00,86.95,87.02,86.845,86.95,13170099999.0
2009-10-22 14:30:00,86.94,87.035,86.725,87.025,17792000007.0
2009-10-22 15:00:00,87.025,87.165,86.895,87.095,18280199991.0
2009-10-22 15:30:00,87.095,87.205,86.965,87.15,20059599994.0
2009-10-22 16:00:00,87.155,87.18,86.875,87.125,17667199999.0
2009-10-22 16:30:00,87.125,87.52,87.11,87.455,13369000001.0
2009-10-22 17:00:00,87.455,87.54,86.895,87.195,11045800000.0
2009-10-22 17:30:00,87.195,87.255,87.085,87.215,15325000001.0
2009-10-22 18:00:00,87.215,87.28,87.07,87.075,13677899995.0
2009-10-22 18:30:00,87.08,87.195,86.98,87.065,10517599998.0
2009-10-22 19:00:00,87.07,87.145,86.99,87.035,9013100001.0
2009-10-22 19:30:00,87.045,87.075,86.945,87.055,7790300000.0
2009-10-22 20:00:00,87.055,87.17,87.045,87.06,11200799999.0
2009-10-22 20:30:00,87.07,87.14,87.0,87.055,8946600002.0
2009-10-22 21:00:00,87.06,87.18,87.025,87.15,7737399999.0
2009-10-22 21:30:00,87.15,87.175,87.08,87.1,6423999999.0
2009-10-22 22:00:00,87.095,87.17,87.08,87.135,3272500000.0
2009-10-22 22:30:00,87.135,87.16,87.095,87.125,2203200000.0
2009-10-22 23:00:00,87.115,87.275,87.11,87.235,645700000.0
2009-10-22 23:30:00,87.235,87.245,87.136,87.195,475800000.0
2009-10-23 00:00:00,87.195,87.205,87.124,87.148,396600000.0
2009-10-23 00:30:00,87.175,87.255,87.132,87.245,259200000.0
2009-10-23 01:00:00,87.245,87.385,87.245,87.375,2058300000.0
2009-10-23 01:30:00,87.375,87.425,87.305,87.405,2929000000.0
2009-10-23 02:00:00,87.405,87.52,87.355,87.365,3464500000.0
2009-10-23 02:30:00,87.365,87.41,87.285,87.305,3473900000.0
2009-10-23 03:00:00,87.31,87.47,87.295,87.41,2713500000.0
2009-10-23 03:30:00,87.41,87.475,87.36,87.44,3654600000.0
2009-10-23 04:00:00,87.445,87.54,87.38,87.465,5406599999.0
2009-10-23 04:30:00,87.46,87.555,87.435,87.485,6204300000.0
2009-10-23 05:00:00,87.485,87.54,87.465,87.495,3680900000.0
2009-10-23 05:30:00,87.505,87.55,87.345,87.425,4942800000.0
2009-10-23 06:00:00,87.425,87.425,87.365,87.37,3370600000.0
2009-10-23 06:30:00,87.37,87.48,87.37,87.43,5369400000.0
2009-10-23 07:00:00,87.43,87.495,87.325,87.36,5694400000.0
2009-10-23 07:30:00,87.355,87.36,87.185,87.205,4113800000.0
2009-10-23 08:00:00,87.21,87.41,87.19,87.385,10124600001.0
2009-10-23 08:30:00,87.385,87.405,87.305,87.305,9505200001.0
2009-10-23 09:00:00,87.305,87.495,87.305,87.44,11083999997.0
2009-10-23 09:30:00,87.44,87.445,87.29,87.295,10773500003.0
2009-10-23 10:00:00,87.295,87.425,87.245,87.325,10826999999.0
2009-10-23 10:30:00,87.325,87.325,87.13,87.21,11635900003.0
2009-10-23 11:00:00,87.21,87.23,87.1,87.225,10647400002.0
2009-10-23 11:30:00,87.225,87.275,87.13,87.155,8501700001.0
2009-10-23 12:00:00,87.16,87.19,86.955,87.005,9086700000.0
2009-10-23 12:30:00,86.99,87.115,86.975,87.08,9211000001.0
2009-10-23 13:00:00,87.08,87.205,86.995,87.11,8196700001.0
2009-10-23 13:30:00,87.11,87.195,87.045,87.16,9777899993.0
2009-10-23 14:00:00,87.16,87.44,87.12,87.385,16398100000.0
2009-10-23 14:30:00,87.39,87.57,87.36,87.36,21674199994.0
2009-10-23 15:00:00,87.36,87.465,87.285,87.445,16736200000.0
2009-10-23 15:30:00,87.445,87.55,87.28,87.385,19744100000.0
2009-10-23 16:00:00,87.38,87.655,87.09,87.365,21263999997.0
2009-10-23 16:30:00,87.365,87.525,87.2,87.49,20673999998.0
2009-10-23 17:00:00,87.485,87.495,87.255,87.405,19715699996.0
2009-10-23 17:30:00,87.405,87.49,87.285,87.435,15934899998.0
2009-10-23 18:00:00,87.43,87.505,87.33,87.5,12977800002.0
2009-10-23 18:30:00,87.5,87.51,87.41,87.45,10506400003.0
2009-10-23 19:00:00,87.45,87.57,87.425,87.505,10231199997.0
2009-10-23 19:30:00,87.505,87.56,87.395,87.555,13024800001.0
2009-10-23 20:00:00,87.555,87.635,87.465,87.545,10974399998.0
2009-10-23 20:30:00,87.545,87.575,87.465,87.49,5847399997.0
2009-10-23 21:00:00,87.49,87.595,87.415,87.44,4266500000.0
2009-10-23 21:30:00,87.44,87.555,87.405,87.465,4475900000.0
2009-10-23 22:00:00,87.465,87.595,87.445,87.505,2616800000.0
2009-10-23 22:30:00,87.505,87.505,87.275,87.3,1718700000.0
2009-10-25 23:00:00,87.52,87.54,87.52,87.54,12900000.0
2009-10-25 23:30:00,87.43,87.57,87.385,87.515,307700000.0
2009-10-26 00:00:00,87.525,87.59,87.325,87.46,1042400000.0
2009-10-26 00:30:00,87.455,87.65,87.455,87.615,1322000000.0
2009-10-26 01:00:00,87.615,87.66,87.415,87.51,1905100000.0
2009-10-26 01:30:00,87.505,87.61,87.425,87.435,2666600000.0
2009-10-26 02:00:00,87.435,87.435,87.205,87.285,2870200000.0
2009-10-26 02:30:00,87.285,87.495,87.225,87.335,4097700000.0
2009-10-26 03:00:00,87.335,87.445,87.275,87.295,3063000000.0
2009-10-26 03:30:00,87.295,87.415,87.235,87.35,3389300000.0
2009-10-26 04:00:00,87.35,87.375,87.17,87.25,7620200000.0
2009-10-26 04:30:00,87.25,87.31,87.095,87.135,5994400000.0
2009-10-26 05:00:00,87.135,87.205,87.12,87.185,4532000000.0
2009-10-26 05:30:00,87.185,87.22,87.114,87.19,1816900000.0
2009-10-26 06:00:00,87.19,87.255,87.175,87.205,4152200000.0
2009-10-26 06:30:00,87.2,87.21,87.05,87.185,2990900000.0
2009-10-26 07:00:00,87.185,87.205,87.095,87.205,3722300000.0
2009-10-26 07:30:00,87.2,87.325,87.195,87.255,3442500000.0
2009-10-26 08:00:00,87.265,87.365,87.255,87.31,4248700000.0
2009-10-26 08:30:00,87.31,87.32,87.225,87.3,3351800001.0
2009-10-26 09:00:00,87.3,87.365,87.25,87.36,7683799999.0
2009-10-26 09:30:00,87.36,87.41,87.305,87.325,6875399999.0
2009-10-26 10:00:00,87.32,87.405,87.215,87.25,13111099998.0
2009-10-26 10:30:00,87.25,87.28,87.04,87.07,12258100003.0
2009-10-26 11:00:00,87.07,87.21,87.015,87.105,10107000005.0
2009-10-26 11:30:00,87.105,87.155,87.07,87.125,8837799999.0
2009-10-26 12:00:00,87.115,87.195,87.08,87.09,5306000001.0
2009-10-26 12:30:00,87.09,87.09,87.005,87.035,8325000002.0
2009-10-26 13:00:00,87.035,87.2,86.995,87.185,10413199999.0
2009-10-26 13:30:00,87.185,87.185,86.96,86.97,11913800000.0
2009-10-26 14:00:00,86.97,87.03,86.76,86.805,16622999995.0
2009-10-26 14:30:00,86.805,86.945,86.805,86.91,14719099996.0
2009-10-26 15:00:00,86.905,87.13,86.905,87.01,15912999994.0
2009-10-26 15:30:00,87.005,87.34,86.995,87.275,19548800000.0
2009-10-26 16:00:00,87.28,87.38,87.25,87.32,16727299999.0
2009-10-26 16:30:00,87.315,87.4,87.215,87.275,17261699999.0
2009-10-26 17:00:00,87.27,87.37,87.17,87.2,20917899994.0
2009-10-26 17:30:00,87.2,87.2,86.57,86.6,20740300001.0
2009-10-26 18:00:00,86.61,86.69,86.455,86.54,15669500000.0
2009-10-26 18:30:00,86.54,86.695,86.465,86.695,13795300002.0
2009-10-26 19:00:00,86.695,86.705,86.325,86.37,15595399995.0
2009-10-26 19:30:00,86.375,86.57,86.29,86.54,12653699999.0
2009-10-26 20:00:00,86.55,86.58,86.355,86.37,14823699997.0
2009-10-26 20:30:00,86.37,86.43,86.195,86.395,11867800004.0
2009-10-26 21:00:00,86.39,86.455,86.28,86.33,9502100000.0
2009-10-26 21:30:00,86.335,86.575,86.335,86.44,9815500001.0
2009-10-26 22:00:00,86.435,86.5,86.415,86.485,2422200000.0
2009-10-26 22:30:00,86.485,86.495,86.145,86.21,2856700000.0
2009-10-26 23:00:00,86.175,86.295,86.175,86.275,1197200000.0
2009-10-26 23:30:00,86.285,86.375,86.195,86.245,1050100000.0
2009-10-27 00:00:00,86.245,86.425,86.215,86.405,1194100000.0
2009-10-27 00:30:00,86.405,86.41,86.285,86.295,1469200000.0
2009-10-27 01:00:00,86.295,86.355,86.255,86.265,2114700000.0
2009-10-27 01:30:00,86.275,86.275,86.21,86.235,2891700000.0
2009-10-27 02:00:00,86.225,86.345,86.205,86.31,4720800000.0
2009-10-27 02:30:00,86.31,86.35,86.125,86.155,6828400000.0
2009-10-27 03:00:00,86.155,86.215,86.11,86.155,3410800000.0
2009-10-27 03:30:00,86.155,86.17,86.05,86.06,4084100000.0
2009-10-27 04:00:00,86.06,86.09,86.035,86.085,3574200000.0
2009-10-27 04:30:00,86.085,86.16,86.08,86.1,6376400000.0
2009-10-27 05:00:00,86.105,86.205,86.085,86.15,5523700000.0
2009-10-27 05:30:00,86.15,86.23,86.15,86.175,5395000000.0
2009-10-27 06:00:00,86.18,86.195,86.1,86.1,3723900000.0
2009-10-27 06:30:00,86.1,86.195,86.095,86.165,3535000000.0
2009-10-27 07:00:00,86.165,86.215,86.125,86.18,4242300000.0
2009-10-27 07:30:00,86.18,86.26,86.16,86.21,4786100000.0
2009-10-27 08:00:00,86.215,86.285,86.08,86.135,6361100000.0
2009-10-27 08:30:00,86.135,86.23,86.065,86.23,6540200000.0
2009-10-27 09:00:00,86.23,86.305,86.08,86.13,9714500001.0
2009-10-27 09:30:00,86.13,86.15,85.955,85.975,10674799999.0
2009-10-27 10:00:00,85.985,86.13,85.92,85.94,12921899998.0
2009-10-27 10:30:00,85.94,85.975,85.715,85.9,13747799998.0
2009-10-27 11:00:00,85.91,86.0,85.86,85.97,10487600002.0
2009-10-27 11:30:00,85.97,86.115,85.935,86.025,11549300003.0
2009-10-27 12:00:00,86.035,86.16,86.03,86.15,9428799998.0
2009-10-27 12:30:00,86.15,86.225,86.095,86.12,10323200000.0
2009-10-27 13:00:00,86.12,86.295,86.085,86.17,10982999998.0
2009-10-27 13:30:00,86.17,86.21,85.96,86.185,12703799997.0
2009-10-27 14:00:00,86.18,86.265,86.095,86.205,14655200008.0
2009-10-27 14:30:00,86.205,86.39,86.185,86.38,17103899993.0
2009-10-27 15:00:00,86.395,86.535,86.25,86.315,18230899996.0
2009-10-27 15:30:00,86.315,86.495,86.24,86.31,21764700000.0
2009-10-27 16:00:00,86.315,86.315,85.975,86.295,21522900000.0
2009-10-27 16:30:00,86.295,86.41,86.14,86.3,21278900004.0
2009-10-27 17:00:00,86.3,86.405,86.235,86.395,23180199993.0
2009-10-27 17:30:00,86.395,86.47,86.315,86.45,20062799995.0
2009-10-27 18:00:00,86.45,86.645,86.42,86.55,17145799997.0
2009-10-27 18:30:00,86.55,86.59,86.435,86.46,15632200003.0
2009-10-27 19:00:00,86.455,86.47,86.125,86.195,14042500000.0
2009-10-27 19:30:00,86.195,86.25,86.06,86.125,15019099999.0
2009-10-27 20:00:00,86.125,86.205,86.015,86.18,14450700001.0
2009-10-27 20:30:00,86.185,86.3,86.05,86.3,12785499997.0
2009-10-27 21:00:00,86.305,86.335,86.225,86.26,7002000002.0
2009-10-27 21:30:00,86.26,86.26,86.09,86.165,9324000001.0
2009-10-27 22:00:00,86.165,86.18,86.065,86.135,3804400000.0
2009-10-27 22:30:00,86.14,86.225,86.14,86.2,2483300000.0
2009-10-27 23:00:00,86.195,86.245,86.155,86.205,856200000.0
2009-10-27 23:30:00,86.205,86.235,86.142,86.225,328300000.0
2009-10-28 00:00:00,86.225,86.235,86.175,86.185,411200000.0
2009-10-28 00:30:00,86.185,86.215,86.146,86.195,846800000.0
2009-10-28 01:00:00,86.195,86.27,86.195,86.22,1853700000.0
2009-10-28 01:30:00,86.21,86.22,86.045,86.095,3956000000.0
2009-10-28 02:00:00,86.095,86.155,86.055,86.085,2865200000.0
2009-10-28 02:30:00,86.085,86.12,85.795,85.885,4562100000.0
2009-10-28 03:00:00,85.88,85.895,85.705,85.825,5191600000.0
2009-10-28 03:30:00,85.825,85.935,85.805,85.895,3136299999.0
2009-10-28 04:00:00,85.895,85.905,85.82,85.855,6138200000.0
2009-10-28 04:30:00,85.86,85.875,85.715,85.73,5056200000.0
2009-10-28 05:00:00,85.73,85.77,85.665,85.735,5534200000.0
2009-10-28 05:30:00,85.735,85.79,85.475,85.6,5531600000.0
2009-10-28 06:00:00,85.59,85.59,85.345,85.355,7727000000.0
2009-10-28 06:30:00,85.355,85.415,85.325,85.405,4373200000.0
2009-10-28 07:00:00,85.405,85.51,85.315,85.39,4243600000.0
2009-10-28 07:30:00,85.395,85.515,85.355,85.495,5378500000.0
2009-10-28 08:00:00,85.505,85.575,85.395,85.565,6508800000.0
2009-10-28 08:30:00,85.565,85.78,85.505,85.745,5394400000.0
2009-10-28 09:00:00,85.74,85.765,85.45,85.495,8926999998.0
2009-10-28 09:30:00,85.495,85.495,85.295,85.34,8178600000.0
2009-10-28 10:00:00,85.34,85.385,85.165,85.245,10875799999.0
2009-10-28 10:30:00,85.245,85.325,85.195,85.23,10849599999.0
2009-10-28 11:00:00,85.23,85.295,84.625,84.72,13580600000.0
2009-10-28 11:30:00,84.72,84.825,84.65,84.75,11664200000.0
2009-10-28 12:00:00,84.75,84.89,84.74,84.78,12269100004.0
2009-10-28 12:30:00,84.78,84.935,84.78,84.875,10898699999.0
2009-10-28 13:00:00,84.875,84.915,84.62,84.66,11445599999.0
2009-10-28 13:30:00,84.66,84.97,84.59,84.96,17445700005.0
2009-10-28 14:00:00,84.955,85.07,84.825,84.95,16723700004.0
2009-10-28 14:30:00,84.95,85.135,84.835,85.135,18746800004.0
2009-10-28 15:00:00,85.135,85.16,84.925,85.055,15456600002.0
2009-10-28 15:30:00,85.06,85.295,84.925,84.975,20818199998.0
2009-10-28 16:00:00,84.965,85.03,84.695,84.775,19120600001.0
2009-10-28 16:30:00,84.775,84.845,84.48,84.57,16723300001.0
2009-10-28 17:00:00,84.575,84.955,84.52,84.89,22558899999.0
2009-10-28 17:30:00,84.89,84.975,84.6,84.635,18141999989.0
2009-10-28 18:00:00,84.635,84.715,84.38,84.47,16849899999.0
2009-10-28 18:30:00,84.475,84.485,83.94,84.075,17583100005.0
2009-10-28 19:00:00,84.07,84.295,83.98,84.035,12176300000.0
2009-10-28 19:30:00,84.03,84.21,84.025,84.15,13495299998.0
2009-10-28 20:00:00,84.15,84.155,83.92,84.025,10116400000.0
2009-10-28 20:30:00,84.025,84.19,83.985,84.145,14112299993.0
2009-10-28 21:00:00,84.145,84.27,84.055,84.095,11744999999.0
2009-10-28 21:30:00,84.095,84.17,83.975,84.17,10999200004.0
2009-10-28 22:00:00,84.165,84.21,84.035,84.035,4153000000.0
2009-10-28 22:30:00,84.03,84.065,83.845,83.925,3535500000.0
2009-10-28 23:00:00,83.905,83.925,83.77,83.875,1184000000.0
2009-10-28 23:30:00,83.875,83.971,83.865,83.94,1044800000.0
2009-10-29 00:00:00,83.94,84.03,83.875,84.015,999600000.0
2009-10-29 00:30:00,84.015,84.035,83.935,83.985,1120600000.0
2009-10-29 01:00:00,83.985,84.06,83.945,84.035,1116400000.0
2009-10-29 01:30:00,84.035,84.035,83.637,83.83,2442200000.0
2009-10-29 02:00:00,83.835,83.93,83.545,83.65,5724100000.0
2009-10-29 02:30:00,83.66,83.79,83.61,83.715,4973300000.0
2009-10-29 03:00:00,83.71,84.005,83.705,83.965,3986000000.0
2009-10-29 03:30:00,83.965,83.97,83.77,83.77,3287600000.0
2009-10-29 04:00:00,83.77,83.835,83.71,83.775,6100100000.0
2009-10-29 04:30:00,83.78,83.905,83.715,83.72,5934600000.0
2009-10-29 05:00:00,83.72,83.755,83.605,83.68,7259300000.0
2009-10-29 05:30:00,83.68,83.74,83.625,83.74,6005200000.0
2009-10-29 06:00:00,83.745,83.81,83.695,83.695,3895800000.0
2009-10-29 06:30:00,83.685,83.74,83.635,83.675,3936500000.0
2009-10-29 07:00:00,83.675,83.81,83.655,83.785,4609900000.0
2009-10-29 07:30:00,83.79,83.835,83.77,83.835,3993800000.0
2009-10-29 08:00:00,83.835,83.845,83.71,83.74,3850300000.0
2009-10-29 08:30:00,83.725,83.8,83.615,83.79,5514500000.0
2009-10-29 09:00:00,83.79,84.025,83.79,83.985,11345900004.0
2009-10-29 09:30:00,83.985,84.255,83.965,84.22,8582300000.0
2009-10-29 10:00:00,84.22,84.375,84.025,84.3,10670200002.0
2009-10-29 10:30:00,84.3,84.34,84.18,84.22,7940100000.0
2009-10-29 11:00:00,84.215,84.465,84.16,84.385,9765600000.0
2009-10-29 11:30:00,84.385,84.385,84.24,84.295,8453800000.0
2009-10-29 12:00:00,84.295,84.315,84.055,84.075,8390499999.0
2009-10-29 12:30:00,84.075,84.21,84.055,84.16,7481700000.0
2009-10-29 13:00:00,84.165,84.21,84.1,84.18,10549300001.0
2009-10-29 13:30:00,84.165,84.2,84.055,84.09,12049799998.0
2009-10-29 14:00:00,84.09,84.145,84.005,84.04,11082899997.0
2009-10-29 14:30:00,84.045,85.15,84.035,85.08,20426699990.0
2009-10-29 15:00:00,85.085,85.315,84.845,84.99,20758799997.0
2009-10-29 15:30:00,84.99,85.08,84.77,84.915,19679200009.0
2009-10-29 16:00:00,84.915,85.44,84.86,85.315,19312500005.0
2009-10-29 16:30:00,85.315,85.335,85.08,85.185,16579700000.0
2009-10-29 17:00:00,85.185,85.48,85.16,85.48,20334899995.0
2009-10-29 17:30:00,85.48,85.605,85.32,85.405,17695099997.0
2009-10-29 18:00:00,85.4,85.51,85.355,85.415,13851099998.0
2009-10-29 18:30:00,85.415,85.705,85.395,85.47,14466400001.0
2009-10-29 19:00:00,85.47,85.77,85.455,85.675,15538499997.0
2009-10-29 19:30:00,85.67,85.815,85.65,85.75,13510899994.0
2009-10-29 20:00:00,85.75,85.795,85.685,85.765,9539599999.0
2009-10-29 20:30:00,85.765,85.865,85.74,85.835,10326600002.0
2009-10-29 21:00:00,85.845,85.855,85.705,85.75,9080900000.0
2009-10-29 21:30:00,85.745,85.79,85.655,85.705,10044000002.0
2009-10-29 22:00:00,85.705,85.755,85.625,85.67,3747100000.0
2009-10-29 22:30:00,85.67,85.71,85.62,85.69,2497100000.0
2009-10-29 23:00:00,85.69,85.705,85.585,85.635,539900000.0
2009-10-29 23:30:00,85.635,85.755,85.635,85.725,1181100000.0
2009-10-30 00:00:00,85.715,85.725,85.685,85.695,616300000.0
2009-10-30 00:30:00,85.695,85.81,85.695,85.76,2192800000.0
2009-10-30 01:00:00,85.76,85.765,85.479,85.68,2372700000.0
2009-10-30 01:30:00,85.685,85.805,85.66,85.69,4648000000.0
2009-10-30 02:00:00,85.695,85.71,85.435,85.515,7289000000.0
2009-10-30 02:30:00,85.515,85.585,85.445,85.535,7119000000.0
2009-10-30 03:00:00,85.535,85.56,85.445,85.54,6178100000.0
2009-10-30 03:30:00,85.545,85.725,85.535,85.69,6600700000.0
2009-10-30 04:00:00,85.69,85.7,85.455,85.515,6783600000.0
2009-10-30 04:30:00,85.51,85.55,85.475,85.5,3538400000.0
2009-10-30 05:00:00,85.5,85.58,85.5,85.575,2958800000.0
2009-10-30 05:30:00,85.575,85.665,85.575,85.59,4469600000.0
2009-10-30 06:00:00,85.585,85.59,85.485,85.485,5367900000.0
2009-10-30 06:30:00,85.475,85.49,85.36,85.415,5790700000.0
2009-10-30 07:00:00,85.415,85.47,85.395,85.425,4471300000.0
2009-10-30 07:30:00,85.425,85.43,85.195,85.24,7855099999.0
2009-10-30 08:00:00,85.245,85.285,85.075,85.14,7952200000.0
2009-10-30 08:30:00,85.145,85.24,85.07,85.195,6471300000.0
2009-10-30 09:00:00,85.195,85.285,85.115,85.195,11000199998.0
2009-10-30 09:30:00,85.195,85.32,85.16,85.215,6874500000.0
2009-10-30 10:00:00,85.22,85.305,85.01,85.215,10157900004.0
2009-10-30 10:30:00,85.215,85.24,85.12,85.2,9704400003.0
2009-10-30 11:00:00,85.2,85.38,85.13,85.22,12376999997.0
2009-10-30 11:30:00,85.22,85.335,85.155,85.265,11304899998.0
2009-10-30 12:00:00,85.28,85.28,85.05,85.07,9881000000.0
2009-10-30 12:30:00,85.07,85.18,85.005,85.15,7813000000.0
2009-10-30 13:00:00,85.15,85.29,85.025,85.255,9265700005.0
2009-10-30 13:30:00,85.255,85.265,85.015,85.11,12059600003.0
2009-10-30 14:00:00,85.11,85.185,84.96,84.995,7314900000.0
2009-10-30 14:30:00,84.985,84.985,84.265,84.305,9980200000.0
2009-10-30 15:00:00,84.305,84.435,84.16,84.315,9314100000.0
2009-10-30 15:30:00,84.315,84.555,84.165,84.195,11044600000.0
2009-10-30 16:00:00,84.195,84.365,84.19,84.34,11393700000.0
2009-10-30 16:30:00,84.34,84.435,84.28,84.415,10573000000.0
2009-10-30 17:00:00,84.42,84.435,83.66,83.74,13006900000.0
2009-10-30 17:30:00,83.74,84.115,83.565,84.015,11463700000.0
2009-10-30 18:00:00,84.035,84.125,83.66,83.765,11908600000.0
2009-10-30 18:30:00,83.76,83.975,83.565,83.615,9573300000.0
2009-10-30 19:00:00,83.615,83.715,83.145,83.26,8148900000.0
2009-10-30 19:30:00,83.26,83.35,83.07,83.23,8789700000.0
2009-10-30 20:00:00,83.225,83.525,83.22,83.305,8405100000.0
2009-10-30 20:30:00,83.305,83.375,83.14,83.325,7048800000.0
2009-10-30 21:00:00,83.325,83.395,83.225,83.31,7516000000.0
2009-10-30 21:30:00,83.31,83.37,83.185,83.215,6010100000.0
2009-10-30 22:00:00,83.205,83.22,82.95,83.1,4749900000.0
2009-10-30 22:30:00,83.1,83.13,82.985,83.015,3780300000.0
2009-11-02 00:00:00,82.66,82.69,82.3,82.31,1663300000.0
2009-11-02 00:30:00,82.305,82.59,82.05,82.525,2320500000.0
2009-11-02 01:00:00,82.525,82.845,82.515,82.73,3122500000.0
2009-11-02 01:30:00,82.735,82.88,82.495,82.805,3508300000.0
2009-11-02 02:00:00,82.81,83.18,82.795,83.15,5270800000.0
2009-11-02 02:30:00,83.145,83.32,83.065,83.26,6812000000.0
2009-11-02 03:00:00,83.25,83.3,83.035,83.035,6369000000.0
2009-11-02 03:30:00,83.05,83.13,83.005,83.04,3946300000.0
2009-11-02 04:00:00,83.04,83.235,82.945,83.185,3825700000.0
2009-11-02 04:30:00,83.185,83.275,83.15,83.185,3749500000.0
2009-11-02 05:00:00,83.185,83.619,83.17,83.355,2990100000.0
2009-11-02 05:30:00,83.355,83.59,83.345,83.495,4192400000.0
2009-11-02 06:00:00,83.495,83.665,83.47,83.585,3518200000.0
2009-11-02 06:30:00,83.585,83.585,83.455,83.48,2879100000.0
2009-11-02 07:00:00,83.475,83.525,83.335,83.395,4980000000.0
2009-11-02 07:30:00,83.395,83.565,83.37,83.515,5392900000.0
2009-11-02 08:00:00,83.515,83.575,83.4,83.415,5519899999.0
2009-11-02 08:30:00,83.415,83.55,83.395,83.535,5860500000.0
2009-11-02 09:00:00,83.535,83.535,83.29,83.425,8645200001.0
2009-11-02 09:30:00,83.435,83.47,83.325,83.325,7655100000.0
2009-11-02 10:00:00,83.325,83.455,83.11,83.365,10641100002.0
2009-11-02 10:30:00,83.365,83.625,83.31,83.54,10012100000.0
2009-11-02 11:00:00,83.535,83.635,83.325,83.46,8575699998.0
2009-11-02 11:30:00,83.46,83.56,83.37,83.48,11495699997.0
2009-11-02 12:00:00,83.48,83.605,83.43,83.505,8711200002.0
2009-11-02 12:30:00,83.52,83.52,83.37,83.43,7927000001.0
2009-11-02 13:00:00,83.425,83.43,83.185,83.325,10830200001.0
2009-11-02 13:30:00,83.325,83.375,83.23,83.235,8933700000.0
2009-11-02 14:00:00,83.235,83.27,83.08,83.17,8897900000.0
2009-11-02 14:30:00,83.17,83.32,83.14,83.295,11518299999.0
2009-11-02 15:00:00,83.295,83.43,83.21,83.415,13009099999.0
2009-11-02 15:30:00,83.415,83.565,83.38,83.415,15514999998.0
2009-11-02 16:00:00,83.415,83.465,83.355,83.41,14589399999.0
2009-11-02 16:30:00,83.415,83.75,83.41,83.66,18333000003.0
2009-11-02 17:00:00,83.66,84.59,83.655,84.21,18159499996.0
2009-11-02 17:30:00,84.215,84.385,83.97,84.17,15470100000.0
2009-11-02 18:00:00,84.17,84.425,84.065,84.315,20203299994.0
2009-11-02 18:30:00,84.315,84.37,84.245,84.29,15838499988.0
2009-11-02 19:00:00,84.29,84.315,84.095,84.105,13038900002.0
2009-11-02 19:30:00,84.105,84.105,83.565,83.585,17534299998.0
2009-11-02 20:00:00,83.585,83.7,83.49,83.58,13529799998.0
2009-11-02 20:30:00,83.58,83.615,83.405,83.45,13191600002.0
2009-11-02 21:00:00,83.45,83.72,83.375,83.72,12427899996.0
2009-11-02 21:30:00,83.72,83.83,83.625,83.77,10555399999.0
2009-11-02 22:00:00,83.77,83.8,83.625,83.685,10466399999.0
2009-11-02 22:30:00,83.685,83.93,83.68,83.795,9148600001.0
2009-11-02 23:00:00,83.795,83.835,83.72,83.81,2137600000.0
2009-11-02 23:30:00,83.81,83.885,83.735,83.775,1758200000.0
2009-11-03 00:00:00,83.77,83.92,83.675,83.84,1072600000.0
2009-11-03 00:30:00,83.84,83.88,83.82,83.875,584400000.0
2009-11-03 01:00:00,83.875,84.017,83.865,83.915,1706800000.0
2009-11-03 01:30:00,83.91,83.93,83.835,83.875,1977100000.0
2009-11-03 02:00:00,83.875,84.06,83.83,83.975,3243800000.0
2009-11-03 02:30:00,83.975,84.0,83.915,84.0,3446300000.0
2009-11-03 03:00:00,83.995,83.995,83.815,83.885,5647900000.0
2009-11-03 03:30:00,83.885,83.995,83.845,83.915,4380800000.0
2009-11-03 04:00:00,83.92,83.93,83.805,83.855,2691600000.0
2009-11-03 04:30:00,83.86,83.93,83.84,83.9,3760300000.0
2009-11-03 05:00:00,83.9,83.97,83.69,83.81,4465100000.0
2009-11-03 05:30:00,83.815,83.895,83.585,83.73,6722900000.0
2009-11-03 06:00:00,83.73,83.805,83.67,83.685,5449600000.0
2009-11-03 06:30:00,83.685,83.685,83.605,83.645,3853100000.0
2009-11-03 07:00:00,83.645,83.74,83.62,83.645,2597600000.0
2009-11-03 07:30:00,83.65,83.84,83.625,83.82,3009400000.0
2009-11-03 08:00:00,83.82,83.835,83.73,83.79,3619100000.0
2009-11-03 08:30:00,83.79,83.805,83.474,83.67,3072200000.0
2009-11-03 09:00:00,83.67,83.705,83.38,83.465,9102000000.0
2009-11-03 09:30:00,83.465,83.52,83.37,83.425,6646099998.0
2009-11-03 10:00:00,83.425,83.55,83.3,83.385,7452699999.0
2009-11-03 10:30:00,83.385,83.385,83.2,83.29,8214200000.0
2009-11-03 11:00:00,83.295,83.4,83.235,83.27,8348600001.0
2009-11-03 11:30:00,83.26,83.265,83.05,83.135,8890600000.0
2009-11-03 12:00:00,83.13,83.23,83.0,83.175,9795900001.0
2009-11-03 12:30:00,83.175,83.365,83.175,83.33,8990100005.0
2009-11-03 13:00:00,83.33,83.34,83.025,83.115,9478800000.0
2009-11-03 13:30:00,83.115,83.195,82.975,83.05,7631700000.0
2009-11-03 14:00:00,83.05,83.39,83.04,83.36,10789000000.0
2009-11-03 14:30:00,83.365,83.575,83.335,83.475,12337899994.0
2009-11-03 15:00:00,83.475,83.69,83.475,83.64,13206100008.0
2009-11-03 15:30:00,83.64,83.65,83.365,83.455,13446399997.0
2009-11-03 16:00:00,83.455,83.615,83.41,83.595,15955599999.0
2009-11-03 16:30:00,83.595,83.955,83.545,83.915,18515999994.0
2009-11-03 17:00:00,83.905,84.11,83.75,83.81,19090400000.0
2009-11-03 17:30:00,83.805,84.585,83.77,84.48,18503699991.0
2009-11-03 18:00:00,84.475,84.475,84.18,84.3,15938300005.0
2009-11-03 18:30:00,84.3,84.375,84.1,84.375,16179000002.0
2009-11-03 19:00:00,84.37,84.415,84.155,84.195,10904600004.0
2009-11-03 19:30:00,84.195,84.675,84.17,84.545,10246800000.0
2009-11-03 20:00:00,84.54,84.655,84.435,84.47,9614999999.0
2009-11-03 20:30:00,84.47,84.645,84.455,84.63,9116200001.0
2009-11-03 21:00:00,84.63,84.765,84.585,84.6,10074200000.0
2009-11-03 21:30:00,84.605,84.65,84.54,84.59,8941000002.0
2009-11-03 22:00:00,84.585,84.585,84.46,84.545,5758800000.0
2009-11-03 22:30:00,84.545,84.63,84.505,84.57,7098600000.0
2009-11-03 23:00:00,84.57,84.74,84.56,84.72,4505200000.0
2009-11-03 23:30:00,84.72,84.755,84.655,84.735,5212800000.0
2009-11-04 00:00:00,84.735,84.775,84.685,84.745,454200000.0
2009-11-04 00:30:00,84.76,84.765,84.645,84.655,396400000.0
2009-11-04 01:00:00,84.655,84.775,84.615,84.71,1883600000.0
2009-11-04 01:30:00,84.705,84.775,84.685,84.765,3213400000.0
2009-11-04 02:00:00,84.765,84.765,84.565,84.59,5548000000.0
2009-11-04 02:30:00,84.585,84.61,84.35,84.43,7677600000.0
2009-11-04 03:00:00,84.43,84.645,84.425,84.615,6213500000.0
2009-11-04 03:30:00,84.61,84.615,84.44,84.495,5539300000.0
2009-11-04 04:00:00,84.495,84.53,84.45,84.475,6437199999.0
2009-11-04 04:30:00,84.47,84.63,84.46,84.595,4195800000.0
2009-11-04 05:00:00,84.595,84.595,84.53,84.56,4123100000.0
2009-11-04 05:30:00,84.56,84.67,84.54,84.64,3866900000.0
2009-11-04 06:00:00,84.64,84.68,84.63,84.66,4049700000.0
2009-11-04 06:30:00,84.66,84.66,84.625,84.64,3327000000.0
2009-11-04 07:00:00,84.645,84.685,84.63,84.68,3941800000.0
2009-11-04 07:30:00,84.68,84.745,84.635,84.655,6259200000.0
2009-11-04 08:00:00,84.655,84.78,84.655,84.745,4775899999.0
2009-11-04 08:30:00,84.745,84.99,84.725,84.955,6349800000.0
2009-11-04 09:00:00,84.96,85.255,84.925,85.19,12058899998.0
2009-11-04 09:30:00,85.19,85.2,84.71,84.995,10072500003.0
2009-11-04 10:00:00,84.995,85.33,84.975,85.285,12045900004.0
2009-11-04 10:30:00,85.285,85.47,85.28,85.3,10903200000.0
2009-11-04 11:00:00,85.31,85.455,85.225,85.375,8134099998.0
2009-11-04 11:30:00,85.375,85.76,85.365,85.735,8779499999.0
2009-11-04 12:00:00,85.74,85.775,85.665,85.765,7072700001.0
2009-11-04 12:30:00,85.765,85.835,85.67,85.8,9289599997.0
2009-11-04 13:00:00,85.8,85.815,85.565,85.62,7729899997.0
2009-11-04 13:30:00,85.62,85.62,85.47,85.58,6715799996.0
2009-11-04 14:00:00,85.58,85.63,85.44,85.52,12022900002.0
2009-11-04 14:30:00,85.52,85.595,85.465,85.54,9588900000.0
2009-11-04 15:00:00,85.545,85.725,85.47,85.67,15055600000.0
2009-11-04 15:30:00,85.675,85.695,85.435,85.465,14840700006.0
2009-11-04 16:00:00,85.465,85.56,85.36,85.54,13351599998.0
2009-11-04 16:30:00,85.54,85.62,85.375,85.605,15376700000.0
2009-11-04 17:00:00,85.6,85.62,85.33,85.38,16204400001.0
2009-11-04 17:30:00,85.38,85.59,85.38,85.525,16264799994.0
2009-11-04 18:00:00,85.525,85.575,85.455,85.485,15303600008.0
2009-11-04 18:30:00,85.485,85.485,85.2,85.435,12738700005.0
2009-11-04 19:00:00,85.435,85.44,85.165,85.32,11288200003.0
2009-11-04 19:30:00,85.315,85.515,85.295,85.475,8893900001.0
2009-11-04 20:00:00,85.475,85.505,85.34,85.465,6825299996.0
2009-11-04 20:30:00,85.46,85.585,85.445,85.56,8269700001.0
2009-11-04 21:00:00,85.565,86.005,85.33,85.51,10702000005.0
2009-11-04 21:30:00,85.51,85.925,85.42,85.555,9568000000.0
2009-11-04 22:00:00,85.56,85.575,85.385,85.495,10890599998.0
2009-11-04 22:30:00,85.5,85.525,85.115,85.145,13609400000.0
2009-11-04 23:00:00,85.145,85.465,85.125,85.33,5849800000.0
2009-11-04 23:30:00,85.33,85.415,85.265,85.34,2741500000.0
2009-11-05 00:00:00,85.34,85.4,85.24,85.38,870500000.0
2009-11-05 00:30:00,85.38,85.505,85.38,85.5,1122400000.0
2009-11-05 01:00:00,85.5,85.51,85.335,85.355,1708400000.0
2009-11-05 01:30:00,85.355,85.385,85.23,85.315,3463500000.0
2009-11-05 02:00:00,85.315,85.315,85.11,85.115,7280300000.0
2009-11-05 02:30:00,85.115,85.265,85.06,85.065,9389000000.0
2009-11-05 03:00:00,85.065,85.09,84.96,84.975,8105200000.0
2009-11-05 03:30:00,84.975,84.98,84.825,84.955,7549200000.0
2009-11-05 04:00:00,84.955,84.965,84.88,84.905,6052800000.0
2009-11-05 04:30:00,84.9,85.005,84.895,84.96,5423000000.0
2009-11-05 05:00:00,84.955,84.98,84.865,84.87,5452400000.0
2009-11-05 05:30:00,84.87,84.88,84.575,84.735,8842200009.0
2009-11-05 06:00:00,84.735,84.8,84.715,84.74,4697200000.0
2009-11-05 06:30:00,84.74,84.765,84.71,84.735,3972800000.0
2009-11-05 07:00:00,84.735,84.85,84.73,84.84,4953700000.0
2009-11-05 07:30:00,84.84,84.975,84.83,84.92,5527500000.0
2009-11-05 08:00:00,84.92,84.97,84.9,84.945,4536100000.0
2009-11-05 08:30:00,84.945,84.98,84.57,84.61,7015200000.0
2009-11-05 09:00:00,84.61,84.875,84.515,84.72,11353900003.0
2009-11-05 09:30:00,84.715,84.765,84.585,84.76,5841600000.0
2009-11-05 10:00:00,84.76,84.84,84.69,84.745,7528100002.0
2009-11-05 10:30:00,84.745,84.75,84.405,84.43,8500700001.0
2009-11-05 11:00:00,84.425,84.7,84.325,84.65,10806199998.0
2009-11-05 11:30:00,84.65,84.965,84.645,84.795,9963399996.0
2009-11-05 12:00:00,84.79,84.875,84.655,84.74,8656500003.0
2009-11-05 12:30:00,84.74,84.84,84.645,84.805,6635899999.0
2009-11-05 13:00:00,84.805,84.975,84.765,84.85,5910500002.0
2009-11-05 13:30:00,84.835,84.89,84.62,84.645,7602300000.0
2009-11-05 14:00:00,84.645,85.06,84.635,85.055,11962700004.0
2009-11-05 14:30:00,85.055,85.165,84.9,84.995,13572900008.0
2009-11-05 15:00:00,84.99,85.025,84.9,85.005,8982000000.0
2009-11-05 15:30:00,84.995,85.35,84.995,85.225,16462599999.0
2009-11-05 16:00:00,85.225,85.34,85.08,85.095,13873899998.0
2009-11-05 16:30:00,85.095,85.24,84.815,85.19,17706500000.0
2009-11-05 17:00:00,85.185,85.275,84.935,85.065,15834400000.0
2009-11-05 17:30:00,85.065,85.33,85.015,85.3,15271399999.0
2009-11-05 18:00:00,85.3,85.305,85.0,85.035,16462899990.0
2009-11-05 18:30:00,85.04,85.1,84.83,84.925,14628300001.0
2009-11-05 19:00:00,84.925,85.09,84.895,85.045,12734299997.0
2009-11-05 19:30:00,85.045,85.125,84.995,85.125,8310900004.0
2009-11-05 20:00:00,85.125,85.22,85.075,85.2,7563599999.0
2009-11-05 20:30:00,85.2,85.285,85.125,85.245,8369300001.0
2009-11-05 21:00:00,85.245,85.25,85.145,85.17,7086699999.0
2009-11-05 21:30:00,85.17,85.25,85.1,85.245,6790000000.0
2009-11-05 22:00:00,85.245,85.275,85.115,85.145,7287599999.0
2009-11-05 22:30:00,85.145,85.175,85.1,85.11,5038400002.0
2009-11-05 23:00:00,85.11,85.155,85.075,85.125,2651100000.0
2009-11-05 23:30:00,85.125,85.17,85.035,85.15,2324000000.0
2009-11-06 00:00:00,85.16,85.18,85.065,85.095,864500000.0
2009-11-06 00:30:00,85.095,85.203,85.075,85.115,414100000.0
2009-11-06 01:00:00,85.12,85.23,85.045,85.17,2577700000.0
2009-11-06 01:30:00,85.175,85.275,85.16,85.225,3359800000.0
2009-11-06 02:00:00,85.225,85.25,85.095,85.105,5583899999.0
2009-11-06 02:30:00,85.1,85.195,85.06,85.085,6802900000.0
2009-11-06 03:00:00,85.09,85.13,85.055,85.095,4354300000.0
2009-11-06 03:30:00,85.095,85.125,84.96,85.005,5073100000.0
2009-11-06 04:00:00,85.005,85.055,84.97,85.02,4213200000.0
2009-11-06 04:30:00,85.015,85.06,84.985,85.02,4068000000.0
2009-11-06 05:00:00,85.02,85.085,84.99,85.08,4898000000.0
2009-11-06 05:30:00,85.075,85.16,85.075,85.115,4339600000.0
2009-11-06 06:00:00,85.115,85.185,85.08,85.185,6409200000.0
2009-11-06 06:30:00,85.185,85.185,85.11,85.125,3411300000.0
2009-11-06 07:00:00,85.125,85.16,85.1,85.145,3581600000.0
2009-11-06 07:30:00,85.145,85.185,85.115,85.12,3758100000.0
2009-11-06 08:00:00,85.13,85.135,84.935,85.015,6068600000.0
2009-11-06 08:30:00,85.015,85.035,84.875,84.98,6518000000.0
2009-11-06 09:00:00,84.975,85.105,84.96,85.085,10147299999.0
2009-11-06 09:30:00,85.09,85.125,84.985,84.985,6576200000.0
2009-11-06 10:00:00,84.985,85.09,84.89,85.03,8210200001.0
2009-11-06 10:30:00,85.03,85.33,84.995,85.32,6678500004.0
2009-11-06 11:00:00,85.32,85.32,85.16,85.225,5264600001.0
2009-11-06 11:30:00,85.23,85.265,85.175,85.26,5127699999.0
2009-11-06 12:00:00,85.26,85.32,85.11,85.145,7772400000.0
2009-11-06 12:30:00,85.145,85.2,85.1,85.19,3907099999.0
2009-11-06 13:00:00,85.19,85.25,85.0,85.035,7069400001.0
2009-11-06 13:30:00,85.035,85.035,84.805,84.805,7499800000.0
2009-11-06 14:00:00,84.785,84.785,84.39,84.595,9979899997.0
2009-11-06 14:30:00,84.59,84.7,84.565,84.65,5729599999.0
2009-11-06 15:00:00,84.65,84.755,84.465,84.48,9671900000.0
2009-11-06 15:30:00,84.48,84.48,83.715,83.98,11980899997.0
2009-11-06 16:00:00,83.99,84.245,83.735,83.79,13212900001.0
2009-11-06 16:30:00,83.785,84.395,83.69,84.3,17664400002.0
2009-11-06 17:00:00,84.3,84.475,83.82,83.855,12771000001.0
2009-11-06 17:30:00,83.855,84.07,83.655,84.055,10737000000.0
2009-11-06 18:00:00,84.06,84.06,83.73,83.875,11832100000.0
2009-11-06 18:30:00,83.875,83.99,83.725,83.825,10845900000.0
2009-11-06 19:00:00,83.825,83.985,83.765,83.785,9121599997.0
2009-11-06 19:30:00,83.79,83.8,83.585,83.635,9515900003.0
2009-11-06 20:00:00,83.635,83.66,83.53,83.585,10666200000.0
2009-11-06 20:30:00,83.59,83.645,83.49,83.515,10832500000.0
2009-11-06 21:00:00,83.515,83.53,83.325,83.415,10687200000.0
2009-11-06 21:30:00,83.415,83.565,83.37,83.54,9261599997.0
2009-11-06 22:00:00,83.54,83.58,83.395,83.535,4630600000.0
2009-11-06 22:30:00,83.535,83.665,83.505,83.65,3149100000.0
2009-11-09 00:00:00,83.925,83.945,83.685,83.79,1050900000.0
2009-11-09 00:30:00,83.79,83.795,83.685,83.705,918500000.0
2009-11-09 01:00:00,83.705,83.725,83.585,83.675,3871400000.0
2009-11-09 01:30:00,83.68,83.805,83.635,83.65,3192000000.0
2009-11-09 02:00:00,83.65,83.795,83.54,83.795,6791200000.0
2009-11-09 02:30:00,83.795,83.985,83.77,83.96,8261100000.0
2009-11-09 03:00:00,83.965,84.1,83.935,84.045,8375700000.0
2009-11-09 03:30:00,84.045,84.18,84.025,84.03,5568000000.0
2009-11-09 04:00:00,84.025,84.235,84.015,84.22,7093300000.0
2009-11-09 04:30:00,84.22,84.35,84.17,84.3,6075600000.0
2009-11-09 05:00:00,84.3,84.325,84.2,84.275,6060400000.0
2009-11-09 05:30:00,84.275,84.39,84.235,84.35,5045300000.0
2009-11-09 06:00:00,84.345,84.405,84.225,84.255,7799500000.0
2009-11-09 06:30:00,84.255,84.4,84.255,84.355,5102300000.0
2009-11-09 07:00:00,84.355,84.41,84.23,84.235,5350400000.0
2009-11-09 07:30:00,84.24,84.305,84.18,84.25,5414100000.0
2009-11-09 08:00:00,84.255,84.275,84.14,84.155,5635500000.0
2009-11-09 08:30:00,84.15,84.3,84.145,84.29,4660500000.0
2009-11-09 09:00:00,84.29,84.57,84.29,84.555,12071399999.0
2009-11-09 09:30:00,84.555,84.66,84.46,84.59,10565300000.0
2009-11-09 10:00:00,84.59,84.66,84.555,84.59,7820500000.0
2009-11-09 10:30:00,84.595,84.785,84.585,84.62,5658000000.0
2009-11-09 11:00:00,84.62,84.725,84.48,84.68,11038099999.0
2009-11-09 11:30:00,84.685,84.87,84.61,84.865,12313999995.0
2009-11-09 12:00:00,84.87,84.905,84.655,84.675,12570500003.0
2009-11-09 12:30:00,84.675,84.735,84.615,84.67,7776199997.0
2009-11-09 13:00:00,84.68,84.77,84.505,84.525,12177799999.0
2009-11-09 13:30:00,84.525,84.655,84.48,84.515,9263700001.0
2009-11-09 14:00:00,84.515,84.645,84.46,84.63,10837299995.0
2009-11-09 14:30:00,84.64,84.745,84.595,84.63,10306999997.0
2009-11-09 15:00:00,84.63,84.72,84.575,84.585,11938999999.0
2009-11-09 15:30:00,84.585,84.77,84.535,84.76,9998899999.0
2009-11-09 16:00:00,84.76,85.115,84.75,84.945,15825499997.0
2009-11-09 16:30:00,84.945,85.015,84.865,84.945,17413799998.0
2009-11-09 17:00:00,84.94,85.03,84.885,84.95,16510299993.0
2009-11-09 17:30:00,84.94,85.03,84.84,85.025,13424400002.0
2009-11-09 18:00:00,85.025,85.175,84.94,85.075,16531700001.0
2009-11-09 18:30:00,85.075,85.135,84.975,85.115,10574900002.0
2009-11-09 19:00:00,85.115,85.18,85.055,85.1,9128900001.0
2009-11-09 19:30:00,85.105,85.24,85.1,85.235,6521899996.0
2009-11-09 20:00:00,85.235,85.24,85.06,85.085,7601499999.0
2009-11-09 20:30:00,85.085,85.2,85.085,85.145,8331200000.0
2009-11-09 21:00:00,85.145,85.28,85.105,85.255,7152199999.0
2009-11-09 21:30:00,85.255,85.335,85.225,85.33,7483300001.0
2009-11-09 22:00:00,85.33,85.36,85.175,85.185,5161300000.0
2009-11-09 22:30:00,85.185,85.215,85.11,85.11,2895090000.0
2009-11-09 23:00:00,85.12,85.24,85.12,85.235,2420760000.0
2009-11-09 23:30:00,85.235,85.27,85.15,85.21,2341100000.0
2009-11-10 00:00:00,85.15,85.25,85.105,85.165,717800000.0
2009-11-10 00:30:00,85.17,85.185,85.125,85.175,692800000.0
2009-11-10 01:00:00,85.185,85.235,85.146,85.205,2637200000.0
2009-11-10 01:30:00,85.21,85.225,85.08,85.13,4697300000.0
2009-11-10 02:00:00,85.125,85.275,85.085,85.27,7299000000.0
2009-11-10 02:30:00,85.27,85.275,85.155,85.17,6938200000.0
2009-11-10 03:00:00,85.175,85.2,85.085,85.09,5517400000.0
2009-11-10 03:30:00,85.09,85.125,85.03,85.115,5598700000.0
2009-11-10 04:00:00,85.115,85.15,85.015,85.025,5185700000.0
2009-11-10 04:30:00,85.025,85.085,84.995,85.015,4570700000.0
2009-11-10 05:00:00,85.015,85.065,84.995,85.01,4928000001.0
2009-11-10 05:30:00,85.015,85.085,85.0,85.045,4410700000.0
2009-11-10 06:00:00,85.045,85.085,85.045,85.055,4140600000.0
2009-11-10 06:30:00,85.055,85.075,85.015,85.025,2932400000.0
2009-11-10 07:00:00,85.02,85.025,84.825,84.83,6985500000.0
2009-11-10 07:30:00,84.83,84.9,84.535,84.725,6877000000.0
2009-11-10 08:00:00,84.725,84.95,84.71,84.88,6109500000.0
2009-11-10 08:30:00,84.88,85.025,84.795,85.0,4735100000.0
2009-11-10 09:00:00,85.0,85.015,84.825,84.895,9324599996.0
2009-11-10 09:30:00,84.895,84.925,84.795,84.81,6130000000.0
2009-11-10 10:00:00,84.805,84.84,84.66,84.7,10326200000.0
2009-11-10 10:30:00,84.7,84.86,84.635,84.805,7806500001.0
2009-11-10 11:00:00,84.805,84.955,84.79,84.875,7301400000.0
2009-11-10 11:30:00,84.875,84.985,84.86,84.98,6515400000.0
2009-11-10 12:00:00,84.975,85.125,84.75,85.04,12971699999.0
2009-11-10 12:30:00,85.04,85.425,85.035,85.385,13774500004.0
2009-11-10 13:00:00,85.385,85.385,85.22,85.225,7571000002.0
2009-11-10 13:30:00,85.225,85.355,85.095,85.115,8290000000.0
2009-11-10 14:00:00,85.115,85.24,85.09,85.15,7742200000.0
2009-11-10 14:30:00,85.145,85.18,84.885,84.89,9496300002.0
2009-11-10 15:00:00,84.89,84.955,84.82,84.94,7091999999.0
2009-11-10 15:30:00,84.94,85.065,84.785,84.815,9984699999.0
2009-11-10 16:00:00,84.81,84.885,84.69,84.775,7713599999.0
2009-11-10 16:30:00,84.775,85.33,84.765,85.185,12895000000.0
2009-11-10 17:00:00,85.18,85.46,85.145,85.455,13488200004.0
2009-11-10 17:30:00,85.465,85.475,85.215,85.32,10134500000.0
2009-11-10 18:00:00,85.315,85.375,85.22,85.3,17371000007.0
2009-11-10 18:30:00,85.295,85.46,85.24,85.395,12831700001.0
2009-11-10 19:00:00,85.395,85.41,85.18,85.195,11073400004.0
2009-11-10 19:30:00,85.19,85.295,85.165,85.26,9153399999.0
2009-11-10 20:00:00,85.26,85.31,85.205,85.295,9856499998.0
2009-11-10 20:30:00,85.295,85.33,85.135,85.225,7554800000.0
2009-11-10 21:00:00,85.225,85.455,85.21,85.395,9364600006.0
2009-11-10 21:30:00,85.395,85.575,85.355,85.525,9801800000.0
2009-11-10 22:00:00,85.525,85.605,85.435,85.545,7755400001.0
2009-11-10 22:30:00,85.545,85.655,85.535,85.555,7014100000.0
2009-11-10 23:00:00,85.555,85.675,85.55,85.59,2519700000.0
2009-11-10 23:30:00,85.585,85.61,85.53,85.53,1944100000.0
2009-11-11 00:00:00,85.53,85.615,85.495,85.545,729100000.0
2009-11-11 00:30:00,85.55,85.585,85.475,85.495,691100000.0
2009-11-11 01:00:00,85.495,85.505,85.316,85.485,2368900000.0
2009-11-11 01:30:00,85.485,85.485,85.385,85.405,2914900000.0
2009-11-11 02:00:00,85.4,85.41,85.265,85.375,8170900000.0
2009-11-11 02:30:00,85.375,85.43,85.345,85.345,5868200000.0
2009-11-11 03:00:00,85.345,85.44,85.34,85.39,5009800000.0
2009-11-11 03:30:00,85.395,85.41,85.31,85.31,4492500000.0
2009-11-11 04:00:00,85.305,85.49,85.255,85.315,5657200000.0
2009-11-11 04:30:00,85.315,85.46,85.285,85.455,4293400001.0
2009-11-11 05:00:00,85.455,85.5,85.395,85.4,3545000000.0
2009-11-11 05:30:00,85.39,85.415,85.315,85.35,3084000000.0
2009-11-11 06:00:00,85.35,85.355,85.115,85.155,7540100000.0
2009-11-11 06:30:00,85.16,85.175,85.085,85.155,4480700000.0
2009-11-11 07:00:00,85.155,85.155,85.035,85.14,4139500000.0
2009-11-11 07:30:00,85.145,85.4,85.135,85.395,5045900000.0
2009-11-11 08:00:00,85.39,85.565,85.36,85.475,9494500001.0
2009-11-11 08:30:00,85.475,85.695,85.445,85.605,7007400000.0
2009-11-11 09:00:00,85.605,85.865,85.575,85.82,11980100001.0
2009-11-11 09:30:00,85.82,85.99,85.765,85.98,8436699998.0
2009-11-11 10:00:00,85.98,86.01,85.835,85.885,7273199998.0
2009-11-11 10:30:00,85.885,85.94,85.825,85.855,5891000000.0
2009-11-11 11:00:00,85.855,85.93,85.855,85.89,5111899999.0
2009-11-11 11:30:00,85.89,86.055,85.89,85.96,6791799998.0
2009-11-11 12:00:00,85.955,86.015,85.945,86.005,7361900000.0
2009-11-11 12:30:00,86.005,86.075,85.825,85.965,8563200001.0
2009-11-11 13:00:00,85.965,86.08,85.95,86.01,4810000000.0
2009-11-11 13:30:00,86.01,86.07,85.945,86.07,4828399999.0
2009-11-11 14:00:00,86.065,86.07,85.995,86.035,3777100001.0
2009-11-11 14:30:00,86.03,86.07,86.01,86.045,6011599999.0
2009-11-11 15:00:00,86.045,86.11,86.01,86.06,8104800000.0
2009-11-11 15:30:00,86.06,86.06,85.925,85.955,8103800002.0
2009-11-11 16:00:00,85.955,85.99,85.85,85.89,8103399998.0
2009-11-11 16:30:00,85.89,86.07,85.855,86.03,9592099997.0
2009-11-11 17:00:00,86.03,86.125,85.925,86.07,9177400000.0
2009-11-11 17:30:00,86.07,86.095,85.795,85.88,13452299999.0
2009-11-11 18:00:00,85.885,86.04,85.695,85.95,13624899999.0
2009-11-11 18:30:00,85.955,86.04,85.77,85.895,10778099999.0
2009-11-11 19:00:00,85.89,85.915,85.77,85.88,7419400002.0
2009-11-11 19:30:00,85.88,85.98,85.87,85.89,7714099998.0
2009-11-11 20:00:00,85.89,85.945,85.83,85.865,5069500000.0
2009-11-11 20:30:00,85.865,85.905,85.73,85.78,6677199999.0
2009-11-11 21:00:00,85.785,85.92,85.77,85.835,5990500001.0
2009-11-11 21:30:00,85.83,85.86,85.79,85.83,4732000000.0
2009-11-11 22:00:00,85.83,85.91,85.775,85.89,3888700000.0
2009-11-11 22:30:00,85.89,85.915,85.81,85.85,4163100000.0
2009-11-11 23:00:00,85.845,85.95,85.84,85.9,1556000000.0
2009-11-11 23:30:00,85.9,85.99,85.9,85.99,1529700000.0
2009-11-12 00:00:00,85.99,86.065,85.94,85.975,263100000.0
2009-11-12 00:30:00,85.985,86.04,85.96,86.015,405900000.0
2009-11-12 01:00:00,86.005,86.125,86.005,86.055,2247300000.0
2009-11-12 01:30:00,86.05,86.07,85.995,86.06,2442200000.0
2009-11-12 02:00:00,86.06,86.095,86.005,86.085,4468300000.0
2009-11-12 02:30:00,86.085,86.28,86.075,86.145,6562700000.0
2009-11-12 03:00:00,86.145,86.205,86.035,86.055,4571800000.0
2009-11-12 03:30:00,86.05,86.07,85.94,85.97,4555200000.0
2009-11-12 04:00:00,85.97,86.065,85.945,85.945,4226300000.0
2009-11-12 04:30:00,85.945,86.11,85.92,86.105,3331300000.0
2009-11-12 05:00:00,86.105,86.205,86.065,86.13,3656300000.0
2009-11-12 05:30:00,86.13,86.13,85.935,85.935,2335800000.0
2009-11-12 06:00:00,85.935,86.01,85.935,85.975,3038100000.0
2009-11-12 06:30:00,85.975,86.015,85.96,85.99,3650800000.0
2009-11-12 07:00:00,85.985,86.0,85.955,85.99,3169800000.0
2009-11-12 07:30:00,85.99,86.105,85.975,86.095,2533300000.0
2009-11-12 08:00:00,86.095,86.145,85.995,86.01,3413100000.0
2009-11-12 08:30:00,86.01,86.13,85.975,86.07,3642600000.0
2009-11-12 09:00:00,86.07,86.12,85.97,85.995,7168500000.0
2009-11-12 09:30:00,85.995,86.045,85.825,85.915,7814100000.0
2009-11-12 10:00:00,85.915,85.925,85.815,85.85,9815199999.0
2009-11-12 10:30:00,85.85,85.85,85.725,85.8,7692800000.0
2009-11-12 11:00:00,85.8,85.815,85.525,85.55,9365500001.0
2009-11-12 11:30:00,85.55,85.65,85.5,85.545,5226999999.0
2009-11-12 12:00:00,85.545,85.75,85.535,85.635,9726799998.0
2009-11-12 12:30:00,85.64,85.775,85.625,85.68,4720900000.0
2009-11-12 13:00:00,85.68,85.705,85.64,85.695,5006400001.0
2009-11-12 13:30:00,85.69,85.7,85.545,85.58,5754300001.0
2009-11-12 14:00:00,85.58,85.63,85.265,85.3,7426900000.0
2009-11-12 14:30:00,85.305,85.525,85.26,85.51,13255900001.0
2009-11-12 15:00:00,85.51,85.73,85.5,85.655,11754000001.0
2009-11-12 15:30:00,85.66,85.955,85.65,85.81,13148700003.0
2009-11-12 16:00:00,85.81,86.19,85.8,86.15,17168999998.0
2009-11-12 16:30:00,86.145,86.205,85.97,86.08,15698699999.0
2009-11-12 17:00:00,86.08,86.12,85.79,86.02,15982599996.0
2009-11-12 17:30:00,86.015,86.355,85.945,86.305,15984799995.0
2009-11-12 18:00:00,86.305,86.325,85.88,85.88,17237999997.0
2009-11-12 18:30:00,85.88,86.015,85.775,86.0,13206299998.0
2009-11-12 19:00:00,86.0,86.055,85.885,85.985,7897699999.0
2009-11-12 19:30:00,85.985,86.08,85.895,85.965,7647800003.0
2009-11-12 20:00:00,85.965,86.065,85.81,85.895,10943100000.0
2009-11-12 20:30:00,85.895,85.985,85.84,85.865,6985499997.0
2009-11-12 21:00:00,85.865,85.945,85.77,85.805,7343600002.0
2009-11-12 21:30:00,85.805,85.845,85.595,85.63,7383899999.0
2009-11-12 22:00:00,85.625,85.65,85.435,85.5,7118900001.0
2009-11-12 22:30:00,85.5,85.635,85.465,85.615,7074299999.0
2009-11-12 23:00:00,85.615,85.645,85.545,85.62,2115800000.0
2009-11-12 23:30:00,85.62,85.62,85.515,85.575,1993000000.0
2009-11-13 00:00:00,85.54,85.595,85.445,85.485,575100000.0
2009-11-13 00:30:00,85.485,85.64,85.485,85.523,833100000.0
2009-11-13 01:00:00,85.605,85.635,85.515,85.57,1685300000.0
2009-11-13 01:30:00,85.57,85.595,85.485,85.545,3306800000.0
2009-11-13 02:00:00,85.56,85.63,85.445,85.485,4914600000.0
2009-11-13 02:30:00,85.49,85.62,85.455,85.54,4960800000.0
2009-11-13 03:00:00,85.54,85.55,85.435,85.49,4914700000.0
2009-11-13 03:30:00,85.49,85.495,85.41,85.475,3513500000.0
2009-11-13 04:00:00,85.475,85.525,85.435,85.49,3136800000.0
2009-11-13 04:30:00,85.49,85.495,85.445,85.465,2771000000.0
2009-11-13 05:00:00,85.465,85.56,85.465,85.47,3829900000.0
2009-11-13 05:30:00,85.47,85.56,85.46,85.515,2014600000.0
2009-11-13 06:00:00,85.515,85.52,85.42,85.475,2813600000.0
2009-11-13 06:30:00,85.48,85.5,85.425,85.475,3182900000.0
2009-11-13 07:00:00,85.48,85.543,85.45,85.495,3167600000.0
2009-11-13 07:30:00,85.495,85.55,85.455,85.54,3013100000.0
2009-11-13 08:00:00,85.54,85.56,85.53,85.555,3546300000.0
2009-11-13 08:30:00,85.56,85.86,85.555,85.83,6431700000.0
2009-11-13 09:00:00,85.835,85.875,85.745,85.77,10234199998.0
2009-11-13 09:30:00,85.77,85.845,85.74,85.815,5368500000.0
2009-11-13 10:00:00,85.815,85.83,85.625,85.765,5956900000.0
2009-11-13 10:30:00,85.765,85.855,85.705,85.81,3773700000.0
2009-11-13 11:00:00,85.815,85.845,85.36,85.45,6497300000.0
2009-11-13 11:30:00,85.45,85.46,85.155,85.2,6766800000.0
2009-11-13 12:00:00,85.2,85.28,85.11,85.155,5999500003.0
2009-11-13 12:30:00,85.145,85.185,85.095,85.14,2675000000.0
2009-11-13 13:00:00,85.14,85.33,85.14,85.275,3581800000.0
2009-11-13 13:30:00,85.275,85.305,85.21,85.285,3600700000.0
2009-11-13 14:00:00,85.28,85.33,85.145,85.165,3552199998.0
2009-11-13 14:30:00,85.165,85.285,85.165,85.25,4298300000.0
2009-11-13 15:00:00,85.25,85.395,85.2,85.29,7381000002.0
2009-11-13 15:30:00,85.285,85.45,85.12,85.365,13342200000.0
2009-11-13 16:00:00,85.37,85.39,85.17,85.31,12918900004.0
2009-11-13 16:30:00,85.31,85.34,84.975,85.015,15641799999.0
2009-11-13 17:00:00,85.015,85.26,84.955,85.155,14032600000.0
2009-11-13 17:30:00,85.155,85.46,85.04,85.445,13604699998.0
2009-11-13 18:00:00,85.45,85.51,85.275,85.31,13229300000.0
2009-11-13 18:30:00,85.31,85.335,85.16,85.255,11159699997.0
2009-11-13 19:00:00,85.26,85.45,85.24,85.38,9875600001.0
2009-11-13 19:30:00,85.38,85.53,85.365,85.425,7224699999.0
2009-11-13 20:00:00,85.43,85.44,85.345,85.425,5816000001.0
2009-11-13 20:30:00,85.425,85.49,85.355,85.41,5236000000.0
2009-11-13 21:00:00,85.41,85.48,85.365,85.43,6369299999.0
2009-11-13 21:30:00,85.425,85.425,85.235,85.235,6217500000.0
2009-11-13 22:00:00,85.23,85.385,85.215,85.285,2823400000.0
2009-11-13 22:30:00,85.285,85.4,85.28,85.335,2327500000.0
2009-11-16 00:00:00,84.96,84.985,84.905,84.955,532100000.0
2009-11-16 00:30:00,84.97,85.025,84.925,84.965,645600000.0
2009-11-16 01:00:00,84.965,85.315,84.965,85.3,1802600000.0
2009-11-16 01:30:00,85.305,85.455,85.127,85.42,2983200000.0
2009-11-16 02:00:00,85.42,85.45,85.195,85.24,4436900000.0
2009-11-16 02:30:00,85.24,85.26,84.95,85.115,5633500000.0
2009-11-16 03:00:00,85.12,85.2,85.09,85.175,4355900000.0
2009-11-16 03:30:00,85.18,85.315,85.175,85.25,5078700000.0
2009-11-16 04:00:00,85.25,85.315,85.23,85.31,4109700000.0
2009-11-16 04:30:00,85.315,85.39,85.3,85.39,4765500000.0
2009-11-16 05:00:00,85.39,85.465,85.385,85.45,3867200000.0
2009-11-16 05:30:00,85.45,85.46,85.38,85.41,2398600000.0
2009-11-16 06:00:00,85.41,85.509,85.385,85.45,2795600000.0
2009-11-16 06:30:00,85.45,85.535,85.45,85.5,2953600000.0
2009-11-16 07:00:00,85.5,85.55,85.475,85.48,3188000000.0
2009-11-16 07:30:00,85.49,85.52,85.455,85.46,3779200000.0
2009-11-16 08:00:00,85.465,85.48,85.4,85.47,4538900000.0
2009-11-16 08:30:00,85.47,85.66,85.465,85.55,4408700000.0
2009-11-16 09:00:00,85.55,85.62,85.52,85.595,8805800000.0
2009-11-16 09:30:00,85.595,85.695,85.56,85.585,4312600000.0
2009-11-16 10:00:00,85.58,85.62,85.51,85.53,3873300000.0
2009-11-16 10:30:00,85.53,85.55,85.36,85.39,6646800000.0
2009-11-16 11:00:00,85.385,85.58,85.385,85.505,5986300000.0
2009-11-16 11:30:00,85.505,85.525,85.405,85.425,5695900000.0
2009-11-16 12:00:00,85.425,85.455,85.345,85.395,4041000000.0
2009-11-16 12:30:00,85.395,85.44,85.34,85.37,3161200001.0
2009-11-16 13:00:00,85.375,85.485,85.345,85.44,3748700000.0
2009-11-16 13:30:00,85.44,85.6,85.44,85.57,3644600000.0
2009-11-16 14:00:00,85.57,85.605,85.475,85.605,3183200000.0
2009-11-16 14:30:00,85.605,85.74,85.58,85.65,3861500000.0
2009-11-16 15:00:00,85.65,85.74,85.575,85.62,6111000000.0
2009-11-16 15:30:00,85.62,85.675,85.49,85.565,9890600000.0
2009-11-16 16:00:00,85.565,85.62,85.455,85.515,5658000000.0
2009-11-16 16:30:00,85.515,85.675,85.48,85.63,10333000002.0
2009-11-16 17:00:00,85.625,85.74,85.555,85.605,9367100000.0
2009-11-16 17:30:00,85.6,85.7,85.525,85.53,8176000000.0
2009-11-16 18:00:00,85.53,85.555,85.375,85.465,10338500002.0
2009-11-16 18:30:00,85.475,85.505,85.34,85.365,6157300001.0
2009-11-16 19:00:00,85.37,85.465,85.075,85.22,7616900000.0
2009-11-16 19:30:00,85.215,85.39,85.13,85.235,5775100000.0
2009-11-16 20:00:00,85.235,85.275,85.125,85.215,4736500000.0
2009-11-16 20:30:00,85.22,85.245,85.045,85.05,3877900000.0
2009-11-16 21:00:00,85.045,85.14,84.935,84.94,5675600000.0
2009-11-16 21:30:00,84.945,85.06,84.91,84.98,5112400000.0
2009-11-16 22:00:00,84.98,85.03,84.845,84.905,3194300000.0
2009-11-16 22:30:00,84.905,85.11,84.89,85.09,5245300000.0
2009-11-16 23:00:00,85.09,85.11,84.99,85.075,1544400000.0
2009-11-16 23:30:00,85.075,85.085,84.97,84.99,1385700000.0
2009-11-17 00:00:00,84.99,85.065,84.96,85.045,543200000.0
2009-11-17 00:30:00,85.045,85.075,84.936,85.045,648400000.0
2009-11-17 01:00:00,85.045,85.05,84.885,84.92,1747400000.0
2009-11-17 01:30:00,84.92,85.04,84.92,85.0,4711900000.0
2009-11-17 02:00:00,85.0,85.065,84.98,85.015,6480000000.0
2009-11-17 02:30:00,85.015,85.17,84.975,85.095,7368600000.0
2009-11-17 03:00:00,85.095,85.135,84.985,85.015,5723300000.0
2009-11-17 03:30:00,85.015,85.05,84.97,85.005,5842300000.0
2009-11-17 04:00:00,85.005,85.025,84.885,84.97,5229600000.0
2009-11-17 04:30:00,84.97,85.02,84.935,84.945,3171800000.0
2009-11-17 05:00:00,84.945,84.975,84.915,84.945,3509800000.0
2009-11-17 05:30:00,84.945,84.95,84.87,84.89,2679200000.0
2009-11-17 06:00:00,84.885,84.94,84.885,84.94,1507500000.0
2009-11-17 06:30:00,84.935,85.045,84.925,85.025,2903900000.0
2009-11-17 07:00:00,85.025,85.065,84.859,84.99,3248100000.0
2009-11-17 07:30:00,84.99,84.99,84.915,84.975,3892600000.0
2009-11-17 08:00:00,84.975,85.0,84.82,84.845,5501300000.0
2009-11-17 08:30:00,84.85,84.94,84.82,84.94,4338400000.0
2009-11-17 09:00:00,84.935,85.015,84.835,84.85,7822500001.0
2009-11-17 09:30:00,84.85,84.905,84.715,84.725,4639400000.0
2009-11-17 10:00:00,84.72,84.725,84.415,84.515,8992900000.0
2009-11-17 10:30:00,84.515,84.565,84.35,84.39,6852200002.0
2009-11-17 11:00:00,84.385,84.495,84.245,84.36,7275499999.0
2009-11-17 11:30:00,84.36,84.485,84.295,84.385,7298800000.0
2009-11-17 12:00:00,84.385,84.4,84.125,84.24,9213400000.0
2009-11-17 12:30:00,84.245,84.37,84.135,84.165,7368200000.0
2009-11-17 13:00:00,84.165,84.335,84.095,84.32,5533100001.0
2009-11-17 13:30:00,84.32,84.355,84.235,84.33,4865200001.0
2009-11-17 14:00:00,84.33,84.41,84.28,84.345,11812299998.0
2009-11-17 14:30:00,84.345,84.44,84.315,84.41,12060700000.0
2009-11-17 15:00:00,84.41,84.635,84.32,84.545,10977600002.0
2009-11-17 15:30:00,84.545,84.69,84.345,84.375,13679800000.0
2009-11-17 16:00:00,84.375,84.505,84.22,84.275,10578600000.0
2009-11-17 16:30:00,84.275,84.535,84.235,84.445,12873999999.0
2009-11-17 17:00:00,84.435,84.52,84.34,84.46,11901899999.0
2009-11-17 17:30:00,84.46,84.47,84.12,84.4,15649300000.0
2009-11-17 18:00:00,84.4,84.465,84.265,84.315,15266899998.0
2009-11-17 18:30:00,84.32,84.485,84.235,84.42,10793900000.0
2009-11-17 19:00:00,84.42,84.515,84.295,84.445,10761899999.0
2009-11-17 19:30:00,84.44,84.58,84.435,84.505,9285200000.0
2009-11-17 20:00:00,84.51,84.675,84.395,84.63,6545100000.0
2009-11-17 20:30:00,84.635,84.785,84.59,84.715,7675600000.0
2009-11-17 21:00:00,84.715,84.805,84.7,84.71,6781399997.0
2009-11-17 21:30:00,84.71,84.855,84.69,84.84,6453200001.0
2009-11-17 22:00:00,84.835,84.99,84.835,84.95,3152600000.0
2009-11-17 22:30:00,84.95,84.98,84.9,84.96,5052800000.0
2009-11-17 23:00:00,84.955,84.995,84.91,84.99,2258600000.0
2009-11-17 23:30:00,84.985,84.995,84.895,84.905,2536300000.0
2009-11-18 00:00:00,84.9,84.96,84.85,84.907,2201700000.0
2009-11-18 00:30:00,84.908,84.918,84.815,84.857,4557000000.0
2009-11-18 01:00:00,84.861,84.968,84.837,84.895,4557000000.0
2009-11-18 01:30:00,84.897,84.931,84.84,84.894,4557000000.0
2009-11-18 02:00:00,84.896,84.99,84.874,84.915,4750300000.0
2009-11-18 02:30:00,84.915,84.955,84.86,84.92,4407500000.0
2009-11-18 03:00:00,84.92,84.965,84.875,84.89,3517100000.0
2009-11-18 03:30:00,84.89,84.91,84.795,84.805,2881900000.0
2009-11-18 04:00:00,84.81,84.925,84.81,84.89,4059200000.0
2009-11-18 04:30:00,84.89,84.89,84.703,84.88,1574000000.0
2009-11-18 05:00:00,84.88,84.885,84.617,84.79,2208400000.0
2009-11-18 05:30:00,84.79,84.79,84.67,84.67,3526200000.0
2009-11-18 06:00:00,84.67,84.68,84.585,84.635,3249300000.0
2009-11-18 06:30:00,84.635,84.685,84.625,84.675,2683700000.0
2009-11-18 07:00:00,84.675,84.685,84.595,84.67,2906200000.0
2009-11-18 07:30:00,84.67,84.725,84.635,84.72,3197500000.0
2009-11-18 08:00:00,84.72,84.74,84.66,84.675,2253900000.0
2009-11-18 08:30:00,84.68,84.745,84.65,84.735,3765800000.0
2009-11-18 09:00:00,84.735,84.815,84.65,84.73,7582400000.0
2009-11-18 09:30:00,84.735,84.76,84.58,84.67,2971800000.0
2009-11-18 10:00:00,84.67,84.77,84.65,84.75,6214500001.0
2009-11-18 10:30:00,84.75,84.895,84.735,84.865,6116300000.0
2009-11-18 11:00:00,84.865,84.89,84.7,84.845,6193600000.0
2009-11-18 11:30:00,84.845,84.965,84.815,84.945,5872900000.0
2009-11-18 12:00:00,84.94,84.99,84.895,84.975,6153100001.0
2009-11-18 12:30:00,84.975,85.055,84.93,85.035,3828100000.0
2009-11-18 13:00:00,85.035,85.13,85.0,85.1,3672999999.0
2009-11-18 13:30:00,85.1,85.21,85.085,85.145,5214400000.0
2009-11-18 14:00:00,85.15,85.25,85.0,85.225,6560300000.0
2009-11-18 14:30:00,85.22,85.225,85.1,85.135,7654100000.0
2009-11-18 15:00:00,85.135,85.21,85.065,85.075,6449100001.0
2009-11-18 15:30:00,85.08,85.17,84.875,84.975,12496500000.0
2009-11-18 16:00:00,84.975,85.015,84.87,84.93,12373200001.0
2009-11-18 16:30:00,84.925,85.025,84.805,84.885,11986600000.0
2009-11-18 17:00:00,84.885,84.885,84.705,84.855,11354500001.0
2009-11-18 17:30:00,84.855,85.2,84.84,85.2,11805200000.0
2009-11-18 18:00:00,85.2,85.2,84.955,85.045,11512100002.0
2009-11-18 18:30:00,85.045,85.18,85.025,85.115,11741199998.0
2009-11-18 19:00:00,85.12,85.125,84.805,84.87,7234100001.0
2009-11-18 19:30:00,84.87,85.0,84.835,84.9,7131399998.0
2009-11-18 20:00:00,84.9,84.905,84.675,84.755,10925700001.0
2009-11-18 20:30:00,84.755,84.785,84.71,84.745,5506100000.0
2009-11-18 21:00:00,84.745,84.865,84.74,84.825,8323500001.0
2009-11-18 21:30:00,84.825,84.825,84.585,84.645,5894900000.0
2009-11-18 22:00:00,84.645,84.715,84.535,84.655,6414800000.0
2009-11-18 22:30:00,84.655,84.77,84.595,84.75,6006899999.0
2009-11-18 23:00:00,84.745,84.795,84.665,84.665,2608700000.0
2009-11-18 23:30:00,84.66,84.72,84.655,84.66,2270600000.0
2009-11-19 00:00:00,84.655,84.7,84.58,84.665,874300000.0
2009-11-19 00:30:00,84.665,84.675,84.62,84.63,758100000.0
2009-11-19 01:00:00,84.625,84.71,84.555,84.675,1192700000.0
2009-11-19 01:30:00,84.675,84.755,84.63,84.685,2726700000.0
2009-11-19 02:00:00,84.685,84.715,84.55,84.55,5283900000.0
2009-11-19 02:30:00,84.55,84.605,84.465,84.545,5558900000.0
2009-11-19 03:00:00,84.545,84.57,84.355,84.375,7327500000.0
2009-11-19 03:30:00,84.375,84.445,84.285,84.385,5726200000.0
2009-11-19 04:00:00,84.385,84.4,84.215,84.25,5561100000.0
2009-11-19 04:30:00,84.255,84.37,84.235,84.32,4962800000.0
2009-11-19 05:00:00,84.32,84.345,84.255,84.275,4283900000.0
2009-11-19 05:30:00,84.27,84.275,84.145,84.16,4184100000.0
2009-11-19 06:00:00,84.17,84.235,84.095,84.165,4373900000.0
2009-11-19 06:30:00,84.17,84.27,84.155,84.225,5019800000.0
2009-11-19 07:00:00,84.225,84.245,84.145,84.2,3279900000.0
2009-11-19 07:30:00,84.2,84.26,84.175,84.215,3342300000.0
2009-11-19 08:00:00,84.215,84.24,84.15,84.215,4582100000.0
2009-11-19 08:30:00,84.21,84.26,84.165,84.175,4168300000.0
2009-11-19 09:00:00,84.175,84.205,84.08,84.14,9417500001.0
2009-11-19 09:30:00,84.14,84.155,83.83,83.865,8648400001.0
2009-11-19 10:00:00,83.865,83.94,83.625,83.92,8943500001.0
2009-11-19 10:30:00,83.915,84.05,83.895,84.035,7020299999.0
2009-11-19 11:00:00,84.045,84.12,83.785,83.81,8798800001.0
2009-11-19 11:30:00,83.805,83.985,83.805,83.81,5648800001.0
2009-11-19 12:00:00,83.815,83.97,83.76,83.83,7482299999.0
2009-11-19 12:30:00,83.83,83.985,83.795,83.86,5812500000.0
2009-11-19 13:00:00,83.855,83.88,83.75,83.775,4186900000.0
2009-11-19 13:30:00,83.77,83.82,83.655,83.68,4931900000.0
2009-11-19 14:00:00,83.68,83.745,83.54,83.655,6315699999.0
2009-11-19 14:30:00,83.655,83.72,83.53,83.685,6018699998.0
2009-11-19 15:00:00,83.68,83.76,83.625,83.635,6545700000.0
2009-11-19 15:30:00,83.63,83.7,83.485,83.585,12909899998.0
2009-11-19 16:00:00,83.59,83.725,83.49,83.615,10001199999.0
2009-11-19 16:30:00,83.615,83.625,82.995,83.005,15346799999.0
2009-11-19 17:00:00,83.005,83.235,83.005,83.115,13968100001.0
2009-11-19 17:30:00,83.115,83.17,83.025,83.145,10897600002.0
2009-11-19 18:00:00,83.155,83.335,83.125,83.325,12567299997.0
2009-11-19 18:30:00,83.325,83.645,83.315,83.645,9851499998.0
2009-11-19 19:00:00,83.635,83.665,83.5,83.58,8431300001.0
2009-11-19 19:30:00,83.595,83.63,83.455,83.49,5542799999.0
2009-11-19 20:00:00,83.49,83.51,83.345,83.425,5767500000.0
2009-11-19 20:30:00,83.425,83.655,83.415,83.655,3809200000.0
2009-11-19 21:00:00,83.65,83.7,83.52,83.615,5755499999.0
2009-11-19 21:30:00,83.61,83.785,83.6,83.745,7985000001.0
2009-11-19 22:00:00,83.735,83.74,83.635,83.735,3363300000.0
2009-11-19 22:30:00,83.735,83.795,83.67,83.74,4013500000.0
2009-11-19 23:00:00,83.74,83.765,83.67,83.675,2781500000.0
2009-11-19 23:30:00,83.68,83.71,83.645,83.65,1987900000.0
2009-11-20 00:00:00,83.65,83.71,83.59,83.64,835700000.0
2009-11-20 00:30:00,83.645,83.7,83.625,83.625,629000000.0
2009-11-20 01:00:00,83.625,83.67,83.575,83.61,1741000000.0
2009-11-20 01:30:00,83.605,83.7,83.57,83.655,2520500000.0
2009-11-20 02:00:00,83.655,83.755,83.59,83.75,6731100000.0
2009-11-20 02:30:00,83.75,83.845,83.67,83.71,7483500000.0
2009-11-20 03:00:00,83.71,83.71,83.5,83.595,6752800000.0
2009-11-20 03:30:00,83.595,83.64,83.545,83.545,4929000000.0
2009-11-20 04:00:00,83.545,83.55,83.345,83.425,5282700000.0
2009-11-20 04:30:00,83.425,83.43,83.295,83.3,4260300000.0
2009-11-20 05:00:00,83.295,83.455,83.285,83.43,3539600000.0
2009-11-20 05:30:00,83.43,83.655,83.425,83.65,3865000000.0
2009-11-20 06:00:00,83.65,83.665,83.525,83.575,4647600000.0
2009-11-20 06:30:00,83.575,83.685,83.545,83.665,5549700000.0
2009-11-20 07:00:00,83.665,83.705,83.61,83.625,3125600000.0
2009-11-20 07:30:00,83.625,83.685,83.605,83.62,2314800000.0
2009-11-20 08:00:00,83.62,83.66,83.51,83.54,5714600000.0
2009-11-20 08:30:00,83.545,83.555,83.375,83.435,5456800000.0
2009-11-20 09:00:00,83.435,83.62,83.435,83.51,8387800001.0
2009-11-20 09:30:00,83.51,83.525,83.375,83.395,6335499999.0
2009-11-20 10:00:00,83.395,83.495,83.305,83.47,8680500000.0
2009-11-20 10:30:00,83.475,83.515,83.385,83.485,7086999998.0
2009-11-20 11:00:00,83.485,83.49,83.31,83.345,7715100003.0
2009-11-20 11:30:00,83.345,83.39,83.275,83.295,6646000000.0
2009-11-20 12:00:00,83.285,83.295,83.185,83.195,5893499999.0
2009-11-20 12:30:00,83.195,83.295,83.165,83.205,6717399999.0
2009-11-20 13:00:00,83.205,83.255,83.125,83.215,5535800000.0
2009-11-20 13:30:00,83.215,83.23,83.135,83.205,6884400000.0
2009-11-20 14:00:00,83.21,83.225,82.84,83.075,12001400001.0
2009-11-20 14:30:00,83.075,83.195,83.005,83.145,11334900005.0
2009-11-20 15:00:00,83.145,83.165,82.99,83.075,11931999999.0
2009-11-20 15:30:00,83.075,83.17,83.0,83.095,10986300000.0
2009-11-20 16:00:00,83.095,83.315,83.095,83.15,13296899999.0
2009-11-20 16:30:00,83.15,83.41,83.11,83.22,11864500000.0
2009-11-20 17:00:00,83.22,83.225,83.025,83.075,10145399998.0
2009-11-20 17:30:00,83.075,83.125,82.935,83.06,12267200002.0
2009-11-20 18:00:00,83.06,83.195,82.985,83.01,10661099997.0
2009-11-20 18:30:00,83.01,83.16,82.97,83.085,8148800000.0
2009-11-20 19:00:00,83.085,83.105,82.985,83.075,7173999998.0
2009-11-20 19:30:00,83.075,83.075,82.975,83.005,5893350000.0
2009-11-20 20:00:00,83.005,83.015,82.895,82.935,5679599997.0
2009-11-20 20:30:00,82.93,82.995,82.885,82.985,5002300000.0
2009-11-20 21:00:00,82.985,83.085,82.985,83.055,4693399999.0
2009-11-20 21:30:00,83.055,83.095,82.995,83.02,5457400000.0
2009-11-20 22:00:00,83.015,83.185,83.01,83.105,2919200000.0
2009-11-20 22:30:00,83.115,83.21,83.115,83.195,2775900000.0
2009-11-20 23:00:00,83.195,83.195,83.075,83.125,2780800000.0
2009-11-20 23:30:00,83.125,83.125,82.91,82.945,1085300000.0
2009-11-23 00:00:00,82.94,83.02,82.93,82.995,419900000.0
2009-11-23 00:30:00,82.995,83.068,82.905,82.945,414730000.0
2009-11-23 01:00:00,82.945,83.13,82.925,83.1,1356930000.0
2009-11-23 01:30:00,83.11,83.125,83.015,83.085,2208600000.0
2009-11-23 02:00:00,83.09,83.405,83.085,83.195,4688500000.0
2009-11-23 02:30:00,83.195,83.395,83.18,83.295,4982800000.0
2009-11-23 03:00:00,83.29,83.355,83.23,83.285,3723800000.0
2009-11-23 03:30:00,83.285,83.439,83.255,83.355,3447900000.0
2009-11-23 04:00:00,83.36,83.58,83.335,83.57,3459600000.0
2009-11-23 04:30:00,83.575,83.575,83.375,83.45,3519300000.0
2009-11-23 05:00:00,83.455,83.48,83.39,83.39,2024800000.0
2009-11-23 05:30:00,83.39,83.535,83.36,83.495,2601500000.0
2009-11-23 06:00:00,83.495,83.59,83.4,83.585,2811700000.0
2009-11-23 06:30:00,83.58,83.59,83.495,83.535,2535400000.0
2009-11-23 07:00:00,83.535,83.54,83.425,83.47,2377500000.0
2009-11-23 07:30:00,83.465,83.545,83.455,83.51,2626200000.0
2009-11-23 08:00:00,83.515,83.525,83.425,83.425,2578700000.0
2009-11-23 08:30:00,83.425,83.465,83.365,83.43,2512300000.0
2009-11-23 09:00:00,83.435,83.445,83.28,83.345,9298400002.0
2009-11-23 09:30:00,83.35,83.46,83.34,83.35,4423100000.0
2009-11-23 10:00:00,83.355,83.85,83.345,83.82,9410000001.0
2009-11-23 10:30:00,83.82,83.985,83.8,83.94,10884400000.0
2009-11-23 11:00:00,83.94,83.96,83.78,83.835,7913899999.0
2009-11-23 11:30:00,83.835,83.94,83.805,83.915,6654099999.0
2009-11-23 12:00:00,83.915,84.0,83.87,83.89,6623000001.0
2009-11-23 12:30:00,83.89,84.105,83.89,84.035,5489000002.0
2009-11-23 13:00:00,84.035,84.09,83.98,84.02,5149700000.0
2009-11-23 13:30:00,84.02,84.035,83.905,83.92,3176300000.0
2009-11-23 14:00:00,83.92,84.015,83.89,84.015,5530500000.0
2009-11-23 14:30:00,84.015,84.115,83.985,84.025,4830800000.0
2009-11-23 15:00:00,84.025,84.055,83.825,83.905,5543799999.0
2009-11-23 15:30:00,83.905,84.1,83.895,84.095,9300400000.0
2009-11-23 16:00:00,84.095,84.225,84.085,84.125,10603200001.0
2009-11-23 16:30:00,84.125,84.2,84.075,84.17,10126199999.0
2009-11-23 17:00:00,84.19,84.315,84.14,84.185,11080599999.0
2009-11-23 17:30:00,84.185,84.29,84.145,84.28,10332500000.0
2009-11-23 18:00:00,84.28,84.33,84.2,84.25,7816300000.0
2009-11-23 18:30:00,84.25,84.495,84.245,84.465,11814200001.0
2009-11-23 19:00:00,84.47,84.54,84.425,84.44,7065900000.0
2009-11-23 19:30:00,84.44,84.54,84.35,84.44,6651700000.0
2009-11-23 20:00:00,84.44,84.455,84.335,84.365,5329200001.0
2009-11-23 20:30:00,84.365,84.45,84.325,84.415,4919800002.0
2009-11-23 21:00:00,84.415,84.425,84.23,84.365,4616500001.0
2009-11-23 21:30:00,84.355,84.41,84.305,84.325,5098100001.0
2009-11-23 22:00:00,84.32,84.405,84.32,84.32,4587500002.0
2009-11-23 22:30:00,84.32,84.32,84.215,84.255,4447800000.0
2009-11-23 23:00:00,84.255,84.29,84.185,84.255,2183400000.0
2009-11-23 23:30:00,84.255,84.285,84.225,84.275,1625300000.0
2009-11-24 00:00:00,84.275,84.325,84.145,84.25,593900000.0
2009-11-24 00:30:00,84.255,84.285,84.205,84.26,571000000.0
2009-11-24 01:00:00,84.255,84.275,83.932,84.26,913900000.0
2009-11-24 01:30:00,84.255,84.255,84.09,84.11,2568300000.0
2009-11-24 02:00:00,84.115,84.145,83.955,83.995,4253600000.0
2009-11-24 02:30:00,83.995,83.995,83.825,83.87,4763700000.0
2009-11-24 03:00:00,83.875,83.965,83.87,83.91,3227500000.0
2009-11-24 03:30:00,83.91,83.91,83.72,83.75,3828100000.0
2009-11-24 04:00:00,83.75,83.985,83.73,83.945,3256900000.0
2009-11-24 04:30:00,83.95,84.03,83.925,83.94,2781000000.0
2009-11-24 05:00:00,83.94,84.02,83.885,83.925,2753500000.0
2009-11-24 05:30:00,83.92,83.97,83.865,83.965,2950600000.0
2009-11-24 06:00:00,83.965,83.97,83.875,83.935,3698700000.0
2009-11-24 06:30:00,83.935,83.99,83.93,83.965,2807100000.0
2009-11-24 07:00:00,83.965,83.975,83.87,83.895,3392200000.0
2009-11-24 07:30:00,83.895,83.91,83.69,83.73,3939400000.0
2009-11-24 08:00:00,83.725,83.79,83.58,83.595,4354000000.0
2009-11-24 08:30:00,83.595,83.6,83.445,83.46,6048200000.0
2009-11-24 09:00:00,83.46,83.515,83.36,83.44,9164299999.0
2009-11-24 09:30:00,83.445,83.45,83.295,83.425,5735300000.0
2009-11-24 10:00:00,83.425,83.485,83.3,83.395,5143400000.0
2009-11-24 10:30:00,83.395,83.485,83.365,83.455,6815600000.0
2009-11-24 11:00:00,83.45,83.565,83.405,83.48,6372900000.0
2009-11-24 11:30:00,83.485,83.51,83.425,83.455,5210600000.0
2009-11-24 12:00:00,83.455,83.715,83.445,83.675,6890200001.0
2009-11-24 12:30:00,83.675,83.83,83.655,83.715,6147100000.0
2009-11-24 13:00:00,83.715,83.715,83.555,83.565,4014200000.0
2009-11-24 13:30:00,83.565,83.595,83.53,83.575,3454100000.0
2009-11-24 14:00:00,83.575,83.825,83.55,83.765,5839600001.0
2009-11-24 14:30:00,83.765,83.815,83.695,83.735,8033300003.0
2009-11-24 15:00:00,83.735,83.83,83.695,83.755,9475899999.0
2009-11-24 15:30:00,83.755,83.755,83.485,83.54,9709100001.0
2009-11-24 16:00:00,83.54,83.725,83.505,83.655,8714800000.0
2009-11-24 16:30:00,83.655,83.655,83.315,83.325,11624500001.0
2009-11-24 17:00:00,83.335,83.635,83.325,83.365,14007200000.0
2009-11-24 17:30:00,83.365,83.565,83.35,83.515,11579500000.0
2009-11-24 18:00:00,83.515,83.56,83.335,83.49,13397199996.0
2009-11-24 18:30:00,83.49,83.57,83.415,83.505,10058399999.0
2009-11-24 19:00:00,83.5,83.565,83.43,83.535,7284899998.0
2009-11-24 19:30:00,83.54,83.585,83.47,83.53,5749900000.0
2009-11-24 20:00:00,83.53,83.64,83.485,83.585,4922900003.0
2009-11-24 20:30:00,83.585,83.61,83.54,83.56,4905900000.0
2009-11-24 21:00:00,83.565,83.675,83.52,83.61,5975200000.0
2009-11-24 21:30:00,83.61,83.735,83.58,83.69,4700699999.0
2009-11-24 22:00:00,83.685,83.715,83.585,83.63,3035300000.0
2009-11-24 22:30:00,83.63,83.68,83.605,83.665,3504900000.0
2009-11-24 23:00:00,83.67,83.69,83.605,83.615,1233400000.0
2009-11-24 23:30:00,83.62,83.67,83.59,83.625,2145400000.0
2009-11-25 00:00:00,83.625,83.665,83.58,83.635,616800000.0
2009-11-25 00:30:00,83.635,83.719,83.605,83.695,401000000.0
2009-11-25 01:00:00,83.695,83.71,83.59,83.64,900200000.0
2009-11-25 01:30:00,83.645,83.75,83.64,83.715,1602900000.0
2009-11-25 02:00:00,83.715,83.765,83.705,83.735,3272400000.0
2009-11-25 02:30:00,83.735,83.735,83.555,83.59,5105600000.0
2009-11-25 03:00:00,83.59,83.62,83.52,83.585,4905300000.0
2009-11-25 03:30:00,83.585,83.67,83.395,83.48,4527800000.0
2009-11-25 04:00:00,83.48,83.63,83.43,83.62,3918100000.0
2009-11-25 04:30:00,83.62,83.665,83.575,83.655,3210800000.0
2009-11-25 05:00:00,83.655,83.675,83.595,83.6,2887700000.0
2009-11-25 05:30:00,83.595,83.705,83.595,83.69,2536700000.0
2009-11-25 06:00:00,83.685,83.685,83.595,83.645,4159800000.0
2009-11-25 06:30:00,83.645,83.755,83.625,83.645,3420800000.0
2009-11-25 07:00:00,83.645,83.655,83.58,83.61,3625800000.0
2009-11-25 07:30:00,83.61,83.665,83.555,83.575,3739100000.0
2009-11-25 08:00:00,83.575,83.685,83.56,83.605,5099100000.0
2009-11-25 08:30:00,83.605,83.72,83.57,83.625,3804200000.0
2009-11-25 09:00:00,83.625,83.655,83.55,83.61,5060300000.0
2009-11-25 09:30:00,83.615,83.755,83.595,83.67,4064000000.0
2009-11-25 10:00:00,83.68,83.885,83.645,83.775,7282300000.0
2009-11-25 10:30:00,83.775,83.84,83.655,83.675,4183500000.0
2009-11-25 11:00:00,83.67,83.735,83.155,83.215,6733900000.0
2009-11-25 11:30:00,83.21,83.375,83.13,83.305,8074800000.0
2009-11-25 12:00:00,83.305,83.425,83.24,83.355,6669700000.0
2009-11-25 12:30:00,83.36,83.485,83.345,83.355,6518900000.0
2009-11-25 13:00:00,83.355,83.74,83.305,83.655,9058400000.0
2009-11-25 13:30:00,83.645,83.81,83.61,83.735,8349000000.0
2009-11-25 14:00:00,83.74,83.885,83.71,83.725,5968600000.0
2009-11-25 14:30:00,83.725,83.82,83.63,83.645,6017600000.0
2009-11-25 15:00:00,83.64,83.715,83.485,83.585,7545399999.0
2009-11-25 15:30:00,83.605,83.805,83.53,83.645,9948700001.0
2009-11-25 16:00:00,83.655,83.785,83.53,83.545,9069000002.0
2009-11-25 16:30:00,83.55,83.565,83.315,83.445,10076600000.0
2009-11-25 17:00:00,83.435,83.55,83.355,83.45,11080499997.0
2009-11-25 17:30:00,83.455,83.49,83.315,83.37,8862700001.0
2009-11-25 18:00:00,83.37,83.485,83.345,83.455,8874999998.0
2009-11-25 18:30:00,83.455,83.56,83.385,83.465,6729999995.0
2009-11-25 19:00:00,83.465,83.515,83.355,83.425,5125100002.0
2009-11-25 19:30:00,83.425,83.575,83.36,83.55,4612599997.0
2009-11-25 20:00:00,83.555,83.555,83.365,83.435,6746699999.0
2009-11-25 20:30:00,83.445,83.48,83.395,83.445,2821600000.0
2009-11-25 21:00:00,83.445,83.485,83.33,83.44,3671699998.0
2009-11-25 21:30:00,83.44,83.59,83.375,83.585,6800400005.0
2009-11-25 22:00:00,83.585,83.595,83.47,83.51,2953400000.0
2009-11-25 22:30:00,83.525,83.56,83.485,83.525,1525300000.0
2009-11-25 23:00:00,83.525,83.56,83.51,83.515,969700000.0
2009-11-25 23:30:00,83.52,83.6,83.5,83.545,1769800000.0
2009-11-26 00:00:00,83.545,83.6,83.505,83.585,439500000.0
2009-11-26 00:30:00,83.58,83.595,83.505,83.505,723800000.0
2009-11-26 01:00:00,83.495,83.51,83.38,83.4,1579099999.0
2009-11-26 01:30:00,83.405,83.49,83.33,83.455,1910300000.0
2009-11-26 02:00:00,83.45,83.465,83.355,83.455,3607800000.0
2009-11-26 02:30:00,83.455,83.49,83.375,83.455,4791600000.0
2009-11-26 03:00:00,83.445,83.59,83.44,83.505,3825300000.0
2009-11-26 03:30:00,83.51,83.52,83.32,83.365,3787500000.0
2009-11-26 04:00:00,83.365,83.365,83.24,83.26,4040100000.0
2009-11-26 04:30:00,83.26,83.28,83.16,83.175,3329100000.0
2009-11-26 05:00:00,83.175,83.285,83.105,83.115,3726100000.0
2009-11-26 05:30:00,83.115,83.125,82.545,82.725,8887100000.0
2009-11-26 06:00:00,82.725,82.725,82.51,82.555,6427100000.0
2009-11-26 06:30:00,82.555,82.615,82.19,82.275,5330700000.0
2009-11-26 07:00:00,82.27,82.455,82.195,82.445,8139900000.0
2009-11-26 07:30:00,82.445,82.525,82.325,82.385,6183400000.0
2009-11-26 08:00:00,82.385,82.64,82.375,82.625,7448000000.0
2009-11-26 08:30:00,82.625,82.785,82.535,82.725,8191300000.0
2009-11-26 09:00:00,82.695,82.82,82.535,82.575,10221100010.0
2009-11-26 09:30:00,82.58,82.675,82.455,82.635,5678700001.0
2009-11-26 10:00:00,82.62,82.705,82.535,82.56,6675300001.0
2009-11-26 10:30:00,82.56,82.58,82.42,82.445,6836299999.0
2009-11-26 11:00:00,82.445,82.475,82.265,82.445,6405800001.0
2009-11-26 11:30:00,82.45,82.51,82.305,82.415,7896899999.0
2009-11-26 12:00:00,82.415,82.475,82.215,82.3,5422300000.0
2009-11-26 12:30:00,82.3,82.425,82.215,82.395,6075100001.0
2009-11-26 13:00:00,82.395,82.48,82.315,82.315,3881200000.0
2009-11-26 13:30:00,82.325,82.335,82.185,82.295,4289000000.0
2009-11-26 14:00:00,82.295,82.335,82.23,82.28,5603300000.0
2009-11-26 14:30:00,82.28,82.29,82.115,82.175,5867400000.0
2009-11-26 15:00:00,82.175,82.3,82.125,82.125,4278700000.0
2009-11-26 15:30:00,82.125,82.27,82.115,82.215,4920000000.0
2009-11-26 16:00:00,82.22,82.245,82.185,82.225,3348000000.0
2009-11-26 16:30:00,82.225,82.295,81.815,81.86,5475000000.0
2009-11-26 17:00:00,81.86,81.97,81.725,81.775,5414900000.0
2009-11-26 17:30:00,81.775,81.84,81.67,81.7,5055400000.0
2009-11-26 18:00:00,81.705,81.765,81.55,81.71,5316600000.0
2009-11-26 18:30:00,81.71,81.735,81.435,81.6,4887100000.0
2009-11-26 19:00:00,81.61,81.7,81.52,81.565,4496900000.0
2009-11-26 19:30:00,81.565,81.59,81.435,81.49,2906400000.0
2009-11-26 20:00:00,81.485,81.605,81.46,81.49,1022100000.0
2009-11-26 20:30:00,81.49,81.554,81.475,81.515,409100000.0
2009-11-26 21:00:00,81.52,81.6,81.515,81.585,335400000.0
2009-11-26 21:30:00,81.585,81.665,81.535,81.565,722600000.0
2009-11-26 22:00:00,81.575,81.68,81.46,81.675,1057100000.0
2009-11-26 22:30:00,81.685,81.7,81.55,81.625,667300000.0
2009-11-26 23:00:00,81.615,81.685,81.465,81.57,936300000.0
2009-11-26 23:30:00,81.57,81.72,81.485,81.71,575000000.0
2009-11-27 00:00:00,81.715,81.73,81.46,81.525,485300000.0
2009-11-27 00:30:00,81.53,81.6,81.39,81.59,782100000.0
2009-11-27 01:00:00,81.59,81.615,80.55,80.77,2541600000.0
2009-11-27 01:30:00,80.775,80.78,79.87,80.17,4016400000.0
2009-11-27 02:00:00,80.16,81.035,80.1,80.645,3913100000.0
2009-11-27 02:30:00,80.64,81.28,80.385,81.175,4011100000.0
2009-11-27 03:00:00,81.175,81.205,80.875,80.93,2424600000.0
2009-11-27 03:30:00,80.925,81.115,80.915,80.985,2779700000.0
2009-11-27 04:00:00,80.975,81.005,80.735,80.79,2564600000.0
2009-11-27 04:30:00,80.79,80.925,80.64,80.87,2719600000.0
2009-11-27 05:00:00,80.865,81.025,80.81,80.925,2505000000.0
2009-11-27 05:30:00,80.925,80.985,80.905,80.915,1982700000.0
2009-11-27 06:00:00,80.915,81.095,80.905,81.08,3005900000.0
2009-11-27 06:30:00,81.07,81.425,81.04,81.165,3670900000.0
2009-11-27 07:00:00,81.175,81.215,81.01,81.01,3849600000.0
2009-11-27 07:30:00,81.01,81.17,80.66,80.755,4098600000.0
2009-11-27 08:00:00,80.755,80.935,80.725,80.785,4031200000.0
2009-11-27 08:30:00,80.785,80.835,80.615,80.665,4422300000.0
2009-11-27 09:00:00,80.655,80.655,80.33,80.365,6790500000.0
2009-11-27 09:30:00,80.375,80.515,80.225,80.445,7090400000.0
2009-11-27 10:00:00,80.45,80.595,80.245,80.34,6611900000.0
2009-11-27 10:30:00,80.345,80.585,80.33,80.54,5588400000.0
2009-11-27 11:00:00,80.535,80.655,80.49,80.595,7080200000.0
2009-11-27 11:30:00,80.595,80.88,80.585,80.785,8731200000.0
2009-11-27 12:00:00,80.785,81.12,80.745,81.005,7491500000.0
2009-11-27 12:30:00,81.005,81.155,80.605,80.69,7766800000.0
2009-11-27 13:00:00,80.695,80.825,80.535,80.61,7164800000.0
2009-11-27 13:30:00,80.625,80.86,80.615,80.695,7285100000.0
2009-11-27 14:00:00,80.695,80.765,80.6,80.615,6238800000.0
2009-11-27 14:30:00,80.615,80.68,80.41,80.63,6111500000.0
2009-11-27 15:00:00,80.625,80.92,80.625,80.785,7245500000.0
2009-11-27 15:30:00,80.785,80.8,80.565,80.605,6556200000.0
2009-11-27 16:00:00,80.605,80.995,80.595,80.925,7562199998.0
2009-11-27 16:30:00,80.925,81.51,80.9,81.49,9508600000.0
2009-11-27 17:00:00,81.5,81.65,81.46,81.47,9747099999.0
2009-11-27 17:30:00,81.47,81.81,81.43,81.695,9090200003.0
2009-11-27 18:00:00,81.7,81.81,81.575,81.675,11184400001.0
2009-11-27 18:30:00,81.675,81.845,81.65,81.78,9456999995.0
2009-11-27 19:00:00,81.785,81.8,81.475,81.515,5010900001.0
2009-11-27 19:30:00,81.515,81.7,81.49,81.645,4475700001.0
2009-11-27 20:00:00,81.645,81.695,81.615,81.65,3932200000.0
2009-11-27 20:30:00,81.645,81.785,81.625,81.74,2470500000.0
2009-11-27 21:00:00,81.755,81.805,81.625,81.645,1701900000.0
2009-11-27 21:30:00,81.645,81.675,81.54,81.645,1234200000.0
2009-11-27 22:00:00,81.65,81.68,81.59,81.635,801700000.0
2009-11-27 22:30:00,81.635,81.695,81.505,81.535,1238800000.0
2009-11-27 23:00:00,81.535,81.55,81.295,81.3,1085500000.0
2009-11-27 23:30:00,81.315,81.44,81.175,81.44,803000000.0
2009-11-30 00:00:00,81.845,82.125,81.295,81.495,1338200000.0
2009-11-30 00:30:00,81.495,81.655,81.465,81.64,515500000.0
2009-11-30 01:00:00,81.645,81.86,81.5,81.785,2344400000.0
2009-11-30 01:30:00,81.78,81.845,81.7,81.735,1551900000.0
2009-11-30 02:00:00,81.745,81.805,81.57,81.665,2779500000.0
2009-11-30 02:30:00,81.665,81.945,81.645,81.89,2813900000.0
2009-11-30 03:00:00,81.89,82.255,81.89,82.235,4924800000.0
2009-11-30 03:30:00,82.235,82.275,82.02,82.145,3574800000.0
2009-11-30 04:00:00,82.145,82.15,82.045,82.1,2366300000.0
2009-11-30 04:30:00,82.1,82.175,82.045,82.13,2698500000.0
2009-11-30 05:00:00,82.13,82.195,81.985,82.015,2691300000.0
2009-11-30 05:30:00,82.015,82.17,82.015,82.06,2277700000.0
2009-11-30 06:00:00,82.06,82.135,81.92,81.935,2907900000.0
2009-11-30 06:30:00,81.935,81.97,81.7,81.725,3295100000.0
2009-11-30 07:00:00,81.73,81.855,81.315,81.455,4137900000.0
2009-11-30 07:30:00,81.455,81.64,81.285,81.545,3285400000.0
2009-11-30 08:00:00,81.545,81.73,81.525,81.64,3191600000.0
2009-11-30 08:30:00,81.64,81.73,81.455,81.515,2694000000.0
2009-11-30 09:00:00,81.515,81.735,81.505,81.695,4303100000.0
2009-11-30 09:30:00,81.69,81.85,81.51,81.61,5843099999.0
2009-11-30 10:00:00,81.61,81.655,81.235,81.365,12186500004.0
2009-11-30 10:30:00,81.365,81.72,81.335,81.57,9174599999.0
2009-11-30 11:00:00,81.57,81.66,81.495,81.615,7148000005.0
2009-11-30 11:30:00,81.615,82.105,81.52,81.915,12126499996.0
2009-11-30 12:00:00,81.915,81.945,81.575,81.685,8565699997.0
2009-11-30 12:30:00,81.685,81.81,81.635,81.735,6500400004.0
2009-11-30 13:00:00,81.735,81.865,81.39,81.535,12396599992.0
2009-11-30 13:30:00,81.535,81.67,81.49,81.655,7236799985.0
2009-11-30 14:00:00,81.66,81.68,81.45,81.465,5293499995.0
2009-11-30 14:30:00,81.47,81.655,81.46,81.645,12138799995.0
2009-11-30 15:00:00,81.645,81.935,81.635,81.875,13259299997.0
2009-11-30 15:30:00,81.875,81.965,81.67,81.795,18231599996.0
2009-11-30 16:00:00,81.795,81.85,81.655,81.665,15684400004.0
2009-11-30 16:30:00,81.665,81.915,81.545,81.895,21087399995.0
2009-11-30 17:00:00,81.9,82.035,81.875,81.91,14869999999.0
2009-11-30 17:30:00,81.905,82.02,81.675,81.69,16278099998.0
2009-11-30 18:00:00,81.685,81.7,81.25,81.285,20131599991.0
2009-11-30 18:30:00,81.275,81.54,81.215,81.465,16714799992.0
2009-11-30 19:00:00,81.455,81.635,81.385,81.56,12149500003.0
2009-11-30 19:30:00,81.565,81.66,81.45,81.62,8121400003.0
2009-11-30 20:00:00,81.62,81.715,81.58,81.705,7223200000.0
2009-11-30 20:30:00,81.705,81.815,81.615,81.655,7806500002.0
2009-11-30 21:00:00,81.65,81.735,81.545,81.575,7158899997.0
2009-11-30 21:30:00,81.575,81.66,81.555,81.605,8089500003.0
2009-11-30 22:00:00,81.605,81.825,81.585,81.775,8673800001.0
2009-11-30 22:30:00,81.775,81.92,81.775,81.865,8393400001.0
2009-11-30 23:00:00,81.875,81.895,81.665,81.665,2151000000.0
2009-11-30 23:30:00,81.665,81.81,81.665,81.785,2340100000.0
2009-12-01 00:00:00,81.775,81.79,81.61,81.715,842700000.0
2009-12-01 00:30:00,81.715,81.785,81.685,81.73,729100000.0
2009-12-01 01:00:00,81.725,81.785,81.595,81.625,1586700000.0
2009-12-01 01:30:00,81.62,81.845,81.62,81.84,2859200000.0
2009-12-01 02:00:00,81.835,81.995,81.835,81.985,2997600000.0
2009-12-01 02:30:00,81.99,81.99,81.735,81.735,5111200000.0
2009-12-01 03:00:00,81.735,81.845,81.735,81.79,3511100000.0
2009-12-01 03:30:00,81.795,81.85,81.715,81.84,4791700000.0
2009-12-01 04:00:00,81.84,82.46,81.835,82.405,11813800000.0
2009-12-01 04:30:00,82.405,82.595,82.35,82.53,8293700000.0
2009-12-01 05:00:00,82.53,82.92,82.53,82.805,11878400000.0
2009-12-01 05:30:00,82.795,82.865,82.53,82.6,7372300000.0
2009-12-01 06:00:00,82.605,82.815,82.53,82.805,6512800000.0
2009-12-01 06:30:00,82.81,82.82,82.64,82.755,4824900000.0
2009-12-01 07:00:00,82.755,82.77,82.62,82.65,7302900000.0
2009-12-01 07:30:00,82.65,82.76,82.595,82.76,5436400000.0
2009-12-01 08:00:00,82.755,82.79,82.68,82.77,5190200000.0
2009-12-01 08:30:00,82.77,82.89,82.035,82.255,16246500000.0
2009-12-01 09:00:00,82.26,82.675,82.255,82.64,16678100000.0
2009-12-01 09:30:00,82.64,82.785,82.62,82.685,7448100003.0
2009-12-01 10:00:00,82.685,82.92,82.66,82.845,9081199999.0
2009-12-01 10:30:00,82.845,83.13,82.815,83.045,11350000005.0
2009-12-01 11:00:00,83.045,83.15,83.005,83.135,11599599998.0
2009-12-01 11:30:00,83.135,83.155,82.995,83.035,6711499999.0
2009-12-01 12:00:00,83.035,83.15,82.965,83.075,4941000003.0
2009-12-01 12:30:00,83.075,83.08,82.965,82.97,6227999998.0
2009-12-01 13:00:00,82.975,82.975,82.835,82.925,6744600001.0
2009-12-01 13:30:00,82.925,83.025,82.915,83.015,5661000005.0
2009-12-01 14:00:00,83.015,83.125,82.98,83.11,4294999999.0
2009-12-01 14:30:00,83.105,83.245,83.07,83.115,10762300003.0
2009-12-01 15:00:00,83.115,83.325,82.99,83.205,14173799997.0
2009-12-01 15:30:00,83.205,83.275,83.145,83.245,13355300002.0
2009-12-01 16:00:00,83.245,83.295,83.095,83.155,13043299996.0
2009-12-01 16:30:00,83.155,83.26,83.08,83.245,14605599996.0
2009-12-01 17:00:00,83.24,83.245,82.89,83.125,16137600004.0
2009-12-01 17:30:00,83.125,83.13,82.945,83.085,13414300006.0
2009-12-01 18:00:00,83.085,83.22,83.01,83.155,19145400012.0
2009-12-01 18:30:00,83.155,83.185,82.95,83.03,12279600015.0
2009-12-01 19:00:00,83.03,83.125,82.955,83.0,7165500002.0
2009-12-01 19:30:00,83.0,83.075,82.93,82.945,8018100006.0
2009-12-01 20:00:00,82.945,83.065,82.935,83.03,8393999996.0
2009-12-01 20:30:00,83.04,83.085,82.965,83.065,5818500000.0
2009-12-01 21:00:00,83.065,83.08,82.955,83.04,5092100003.0
2009-12-01 21:30:00,83.04,83.07,82.955,83.015,9212100003.0
2009-12-01 22:00:00,83.015,83.03,82.925,82.955,7406000000.0
2009-12-01 22:30:00,82.955,82.96,82.76,82.805,7018800000.0
2009-12-01 23:00:00,82.795,82.875,82.745,82.875,2383700000.0
2009-12-01 23:30:00,82.875,82.95,82.835,82.835,1797100000.0
2009-12-02 00:00:00,82.85,82.895,82.78,82.875,552400000.0
2009-12-02 00:30:00,82.875,82.905,82.79,82.825,625600000.0
2009-12-02 01:00:00,82.825,82.91,82.77,82.805,1808600000.0
2009-12-02 01:30:00,82.805,82.905,82.78,82.795,3760300000.0
2009-12-02 02:00:00,82.8,82.845,82.72,82.77,6225100000.0
2009-12-02 02:30:00,82.77,83.0,82.77,82.935,7563700000.0
2009-12-02 03:00:00,82.94,83.015,82.88,82.905,11010700000.0
2009-12-02 03:30:00,82.905,82.99,82.855,82.955,6208400000.0
2009-12-02 04:00:00,82.955,83.125,82.935,83.085,6936300000.0
2009-12-02 04:30:00,83.085,83.225,83.075,83.12,6012000000.0
2009-12-02 05:00:00,83.12,83.275,83.12,83.275,6805100000.0
2009-12-02 05:30:00,83.27,83.42,83.215,83.355,7859300000.0
2009-12-02 06:00:00,83.355,83.375,83.165,83.185,6066700000.0
2009-12-02 06:30:00,83.19,83.27,83.105,83.265,3923400000.0
2009-12-02 07:00:00,83.265,83.295,83.155,83.265,5868300000.0
2009-12-02 07:30:00,83.265,83.35,83.245,83.245,4196800000.0
2009-12-02 08:00:00,83.245,83.37,83.24,83.29,5467300000.0
2009-12-02 08:30:00,83.295,83.505,83.265,83.5,9450600000.0
2009-12-02 09:00:00,83.5,83.54,83.33,83.345,17286500000.0
2009-12-02 09:30:00,83.335,83.415,83.275,83.385,6042300000.0
2009-12-02 10:00:00,83.385,83.555,83.26,83.545,6804199999.0
2009-12-02 10:30:00,83.545,83.655,83.375,83.565,8093500000.0
2009-12-02 11:00:00,83.56,83.615,83.37,83.455,6295000001.0
2009-12-02 11:30:00,83.46,83.695,83.43,83.665,5876999998.0
2009-12-02 12:00:00,83.665,83.73,83.61,83.625,5400099992.0
2009-12-02 12:30:00,83.63,83.635,83.495,83.605,5271299997.0
2009-12-02 13:00:00,83.6,83.635,83.415,83.425,4527900001.0
2009-12-02 13:30:00,83.425,83.435,83.265,83.365,5981399998.0
2009-12-02 14:00:00,83.365,83.39,83.2,83.28,6125699997.0
2009-12-02 14:30:00,83.28,83.47,83.255,83.46,7912899991.0
2009-12-02 15:00:00,83.46,83.52,83.235,83.355,11204200000.0
2009-12-02 15:30:00,83.345,83.375,83.105,83.15,12652800000.0
2009-12-02 16:00:00,83.155,83.345,83.155,83.345,10975400000.0
2009-12-02 16:30:00,83.35,83.415,83.245,83.315,13915500002.0
2009-12-02 17:00:00,83.325,83.57,83.32,83.51,15918700003.0
2009-12-02 17:30:00,83.505,83.56,83.395,83.525,14193299999.0
2009-12-02 18:00:00,83.525,83.535,83.215,83.27,20074200002.0
2009-12-02 18:30:00,83.27,83.42,83.135,83.265,13866600009.0
2009-12-02 19:00:00,83.265,83.335,83.075,83.085,14080800002.0
2009-12-02 19:30:00,83.085,83.1,82.97,83.095,9176100009.0
2009-12-02 20:00:00,83.095,83.155,83.035,83.09,4249799999.0
2009-12-02 20:30:00,83.09,83.16,82.995,83.14,5142600002.0
2009-12-02 21:00:00,83.155,83.235,83.075,83.16,11021400002.0
2009-12-02 21:30:00,83.16,83.255,83.1,83.16,12264700004.0
2009-12-02 22:00:00,83.16,83.23,83.12,83.185,7661300000.0
2009-12-02 22:30:00,83.185,83.22,83.115,83.195,9066599999.0
2009-12-02 23:00:00,83.2,83.225,83.13,83.145,2839300000.0
2009-12-02 23:30:00,83.14,83.195,83.08,83.12,1831600000.0
2009-12-03 00:00:00,83.115,83.195,83.07,83.155,794600000.0
2009-12-03 00:30:00,83.16,83.395,83.135,83.335,1245600000.0
2009-12-03 01:00:00,83.335,83.4,83.305,83.4,3866100000.0
2009-12-03 01:30:00,83.395,83.51,83.325,83.505,7683400000.0
2009-12-03 02:00:00,83.505,83.665,83.455,83.535,10809300000.0
2009-12-03 02:30:00,83.535,83.7,83.48,83.58,10469200000.0
2009-12-03 03:00:00,83.58,83.6,83.465,83.5,9215300000.0
2009-12-03 03:30:00,83.5,83.71,83.5,83.69,8436000000.0
2009-12-03 04:00:00,83.69,83.715,83.61,83.69,6814900000.0
2009-12-03 04:30:00,83.69,83.805,83.685,83.745,6558300000.0
2009-12-03 05:00:00,83.745,83.825,83.74,83.785,7053100000.0
2009-12-03 05:30:00,83.785,83.82,83.695,83.775,5827800000.0
2009-12-03 06:00:00,83.775,83.785,83.555,83.63,6701600000.0
2009-12-03 06:30:00,83.635,83.685,83.575,83.58,4263200000.0
2009-12-03 07:00:00,83.575,83.59,83.52,83.55,6360599999.0
2009-12-03 07:30:00,83.55,83.645,83.485,83.565,7430600000.0
2009-12-03 08:00:00,83.57,83.735,83.57,83.715,8587500000.0
2009-12-03 08:30:00,83.715,83.755,83.605,83.63,9782799999.0
2009-12-03 09:00:00,83.63,83.895,83.58,83.87,16977699999.0
2009-12-03 09:30:00,83.875,83.91,83.795,83.845,7188900004.0
2009-12-03 10:00:00,83.845,83.885,83.615,83.865,8224599991.0
2009-12-03 10:30:00,83.875,83.91,83.795,83.845,7852299996.0
2009-12-03 11:00:00,83.845,83.845,83.655,83.655,7669899997.0
2009-12-03 11:30:00,83.665,83.765,83.615,83.755,7847699998.0
2009-12-03 12:00:00,83.755,83.78,83.63,83.665,8533499996.0
2009-12-03 12:30:00,83.665,83.715,83.555,83.68,6364499995.0
2009-12-03 13:00:00,83.68,83.785,83.625,83.725,5751600000.0
2009-12-03 13:30:00,83.725,83.735,83.53,83.585,5325299999.0
2009-12-03 14:00:00,83.585,83.775,83.58,83.72,5075299996.0
2009-12-03 14:30:00,83.72,83.775,83.695,83.75,6600000002.0
2009-12-03 15:00:00,83.745,83.98,83.72,83.88,15410999996.0
2009-12-03 15:30:00,83.885,84.06,83.665,83.685,14843199999.0
2009-12-03 16:00:00,83.68,83.785,83.585,83.75,9731299997.0
2009-12-03 16:30:00,83.75,83.885,83.635,83.645,12795599997.0
2009-12-03 17:00:00,83.66,83.66,83.24,83.44,19391499988.0
2009-12-03 17:30:00,83.44,83.62,83.325,83.605,18124599990.0
2009-12-03 18:00:00,83.605,83.875,83.6,83.785,17399499985.0
2009-12-03 18:30:00,83.785,83.795,83.525,83.67,14339099983.0
2009-12-03 19:00:00,83.675,83.695,83.52,83.615,10324299998.0
2009-12-03 19:30:00,83.615,83.795,83.605,83.735,3919700000.0
2009-12-03 20:00:00,83.735,83.775,83.635,83.725,6049500003.0
2009-12-03 20:30:00,83.725,83.845,83.71,83.845,6487200000.0
2009-12-03 21:00:00,83.835,83.86,83.775,83.795,5962399998.0
2009-12-03 21:30:00,83.795,83.815,83.695,83.715,5555499991.0
2009-12-03 22:00:00,83.715,83.775,83.675,83.72,4957600000.0
2009-12-03 22:30:00,83.715,83.73,83.555,83.615,7363000000.0
2009-12-03 23:00:00,83.61,83.635,83.545,83.575,2116500000.0
2009-12-03 23:30:00,83.575,83.59,83.435,83.45,2660200000.0
2009-12-04 00:00:00,83.45,83.49,83.4,83.49,954800000.0
2009-12-04 00:30:00,83.485,83.625,83.44,83.565,1251900000.0
2009-12-04 01:00:00,83.555,83.58,83.309,83.545,1888700001.0
2009-12-04 01:30:00,83.55,83.625,83.51,83.575,4771700000.0
2009-12-04 02:00:00,83.575,83.59,83.255,83.395,9125500000.0
2009-12-04 02:30:00,83.395,83.395,83.215,83.305,10102300000.0
2009-12-04 03:00:00,83.305,83.535,83.27,83.405,8993200000.0
2009-12-04 03:30:00,83.41,83.61,83.405,83.505,7578300000.0
2009-12-04 04:00:00,83.51,83.51,83.435,83.475,5474100000.0
2009-12-04 04:30:00,83.475,83.555,83.435,83.53,3815700000.0
2009-12-04 05:00:00,83.525,83.53,83.455,83.48,4751400000.0
2009-12-04 05:30:00,83.485,83.54,83.47,83.51,3763400000.0
2009-12-04 06:00:00,83.51,83.525,83.315,83.365,5765600000.0
2009-12-04 06:30:00,83.365,83.435,83.315,83.435,4358100000.0
2009-12-04 07:00:00,83.435,83.52,83.375,83.43,6087600000.0
2009-12-04 07:30:00,83.43,83.47,83.34,83.445,6121200000.0
2009-12-04 08:00:00,83.455,83.475,83.395,83.41,6953700000.0
2009-12-04 08:30:00,83.41,83.585,83.405,83.565,8231500000.0
2009-12-04 09:00:00,83.57,83.695,83.57,83.675,9908200001.0
2009-12-04 09:30:00,83.67,83.69,83.42,83.515,7114500000.0
2009-12-04 10:00:00,83.53,83.535,83.305,83.335,8256499999.0
2009-12-04 10:30:00,83.335,83.545,83.335,83.515,5780799996.0
2009-12-04 11:00:00,83.515,83.58,83.48,83.53,4831400001.0
2009-12-04 11:30:00,83.525,83.615,83.5,83.595,5202499998.0
2009-12-04 12:00:00,83.585,83.67,83.56,83.64,3796500000.0
2009-12-04 12:30:00,83.64,83.725,83.625,83.69,5316600000.0
2009-12-04 13:00:00,83.695,83.79,83.625,83.775,4274600000.0
2009-12-04 13:30:00,83.775,83.945,83.775,83.895,5509899999.0
2009-12-04 14:00:00,83.895,84.45,83.895,84.34,10333700000.0
2009-12-04 14:30:00,84.34,84.51,84.335,84.385,9675399998.0
2009-12-04 15:00:00,84.385,84.45,84.235,84.325,10423200013.0
2009-12-04 15:30:00,84.325,85.505,84.325,85.36,10636300000.0
2009-12-04 16:00:00,85.365,85.625,85.365,85.58,16345299997.0
2009-12-04 16:30:00,85.585,85.78,85.505,85.635,18122000006.0
2009-12-04 17:00:00,85.63,85.645,85.305,85.405,17108600006.0
2009-12-04 17:30:00,85.405,85.635,85.325,85.635,20665300001.0
2009-12-04 18:00:00,85.635,85.815,85.505,85.525,20976000002.0
2009-12-04 18:30:00,85.515,85.58,85.21,85.45,19082629999.0
2009-12-04 19:00:00,85.45,85.52,85.36,85.49,15636100004.0
2009-12-04 19:30:00,85.495,85.605,85.47,85.565,14260300005.0
2009-12-04 20:00:00,85.565,85.585,85.315,85.355,9016600001.0
2009-12-04 20:30:00,85.355,85.52,85.305,85.425,13878500004.0
2009-12-04 21:00:00,85.425,85.565,85.395,85.46,15819600012.0
2009-12-04 21:30:00,85.46,85.73,85.46,85.605,11738800000.0
2009-12-04 22:00:00,85.61,85.665,85.53,85.585,3255300000.0
2009-12-04 22:30:00,85.59,85.625,85.415,85.525,2363100000.0
2009-12-04 23:00:00,85.525,85.59,85.445,85.455,1763800000.0
2009-12-04 23:30:00,85.455,85.565,85.4,85.54,1280500000.0
2009-12-07 00:00:00,85.345,85.435,85.22,85.425,1095000000.0
2009-12-07 00:30:00,85.425,85.495,85.097,85.4,962400000.0
2009-12-07 01:00:00,85.415,85.515,85.37,85.375,3202900001.0
2009-12-07 01:30:00,85.375,85.38,85.125,85.25,8277700000.0
2009-12-07 02:00:00,85.25,85.34,85.195,85.22,11598300000.0
2009-12-07 02:30:00,85.22,85.49,85.19,85.355,12729300000.0
2009-12-07 03:00:00,85.355,85.445,85.25,85.37,11334800000.0
2009-12-07 03:30:00,85.37,85.375,85.225,85.275,7837700000.0
2009-12-07 04:00:00,85.275,85.37,85.235,85.355,6195300000.0
2009-12-07 04:30:00,85.355,85.365,85.205,85.225,4998100000.0
2009-12-07 05:00:00,85.225,85.23,85.135,85.14,5505000000.0
2009-12-07 05:30:00,85.14,85.15,85.08,85.105,5931600001.0
2009-12-07 06:00:00,85.105,85.155,85.07,85.115,3469500000.0
2009-12-07 06:30:00,85.11,85.185,85.095,85.14,5390700000.0
2009-12-07 07:00:00,85.14,85.22,85.14,85.17,4949100000.0
2009-12-07 07:30:00,85.175,85.285,85.13,85.21,7431500000.0
2009-12-07 08:00:00,85.21,85.335,85.2,85.25,6595699999.0
2009-12-07 08:30:00,85.25,85.365,85.215,85.26,7110600000.0
2009-12-07 09:00:00,85.26,85.285,84.98,85.075,12210399999.0
2009-12-07 09:30:00,85.08,85.17,84.97,85.14,5862200002.0
2009-12-07 10:00:00,85.155,85.155,84.735,84.835,8066700002.0
2009-12-07 10:30:00,84.835,84.84,84.515,84.555,13210899993.0
2009-12-07 11:00:00,84.55,84.73,84.495,84.72,8009800001.0
2009-12-07 11:30:00,84.72,84.97,84.695,84.96,8369200002.0
2009-12-07 12:00:00,84.96,84.99,84.875,84.985,6339200001.0
2009-12-07 12:30:00,84.985,85.035,84.695,84.7,5912100000.0
2009-12-07 13:00:00,84.7,84.885,84.7,84.815,8875199998.0
2009-12-07 13:30:00,84.815,84.845,84.65,84.715,5789900000.0
2009-12-07 14:00:00,84.715,84.895,84.675,84.865,5251400002.0
2009-12-07 14:30:00,84.875,85.09,84.875,85.0,6257299999.0
2009-12-07 15:00:00,85.01,85.115,84.95,85.085,10125099998.0
2009-12-07 15:30:00,85.08,85.435,85.08,85.265,15973799989.0
2009-12-07 16:00:00,85.265,85.315,85.025,85.075,15691299997.0
2009-12-07 16:30:00,85.07,85.255,85.055,85.17,13830099999.0
2009-12-07 17:00:00,85.175,85.205,85.02,85.205,16056000000.0
2009-12-07 17:30:00,85.205,85.31,85.14,85.295,18296099998.0
2009-12-07 18:00:00,85.295,85.305,85.075,85.115,18042000007.0
2009-12-07 18:30:00,85.12,85.23,85.025,85.1,13304699996.0
2009-12-07 19:00:00,85.1,85.105,85.01,85.02,9502360000.0
2009-12-07 19:30:00,85.02,85.235,84.735,85.145,16747399990.0
2009-12-07 20:00:00,85.155,85.255,84.955,84.985,12906799994.0
2009-12-07 20:30:00,84.985,85.125,84.915,85.005,5582200000.0
2009-12-07 21:00:00,85.005,85.125,84.955,85.1,10647200006.0
2009-12-07 21:30:00,85.1,85.1,84.88,84.945,10879900001.0
2009-12-07 22:00:00,84.945,85.01,84.91,85.0,5386500000.0
2009-12-07 22:30:00,85.0,85.055,84.985,85.005,6214100000.0
2009-12-07 23:00:00,85.005,85.115,84.995,85.025,2693700000.0
2009-12-07 23:30:00,85.035,85.09,85.025,85.07,1756400000.0
2009-12-08 00:00:00,84.954,85.07,84.915,84.97,649700000.0
2009-12-08 00:30:00,84.97,85.026,84.905,84.955,679200000.0
2009-12-08 01:00:00,84.955,85.055,84.955,85.015,1239500000.0
2009-12-08 01:30:00,85.015,85.075,84.97,85.075,3071700000.0
2009-12-08 02:00:00,85.075,85.115,84.985,84.995,5090599998.0
2009-12-08 02:30:00,84.995,85.09,84.845,84.85,7005700000.0
2009-12-08 03:00:00,84.85,84.945,84.805,84.835,7871000001.0
2009-12-08 03:30:00,84.835,84.835,84.67,84.805,8110100000.0
2009-12-08 04:00:00,84.805,84.805,84.695,84.715,6387300000.0
2009-12-08 04:30:00,84.715,84.75,84.67,84.735,3714700000.0
2009-12-08 05:00:00,84.735,84.76,84.645,84.695,3638500000.0
2009-12-08 05:30:00,84.685,84.69,84.625,84.645,3857000000.0
2009-12-08 06:00:00,84.645,84.705,84.615,84.685,4771800000.0
2009-12-08 06:30:00,84.685,84.7,84.453,84.585,4645800000.0
2009-12-08 07:00:00,84.585,84.615,84.41,84.47,5517700000.0
2009-12-08 07:30:00,84.465,84.675,84.415,84.6,5945300000.0
2009-12-08 08:00:00,84.595,84.72,84.56,84.625,7505700000.0
2009-12-08 08:30:00,84.625,84.73,84.625,84.675,6564700000.0
2009-12-08 09:00:00,84.675,84.69,84.49,84.62,12649200003.0
2009-12-08 09:30:00,84.615,84.64,84.24,84.27,7037499998.0
2009-12-08 10:00:00,84.27,84.545,84.195,84.53,6887199995.0
2009-12-08 10:30:00,84.535,84.66,84.495,84.635,8507599977.0
2009-12-08 11:00:00,84.64,84.665,84.49,84.49,9234699959.0
2009-12-08 11:30:00,84.47,84.675,84.415,84.575,8473699995.0
2009-12-08 12:00:00,84.575,84.585,84.285,84.395,10908699982.0
2009-12-08 12:30:00,84.395,84.475,84.28,84.305,6276799995.0
2009-12-08 13:00:00,84.305,84.305,84.035,84.04,7150699983.0
2009-12-08 13:30:00,84.04,84.225,83.915,84.075,9868099991.0
2009-12-08 14:00:00,84.075,84.185,83.885,84.045,10217799996.0
2009-12-08 14:30:00,84.045,84.05,83.855,84.005,11876699983.0
2009-12-08 15:00:00,84.015,84.015,83.68,83.71,16381599996.0
2009-12-08 15:30:00,83.715,83.74,83.415,83.49,19072799992.0
2009-12-08 16:00:00,83.47,83.585,83.35,83.515,14674299996.0
2009-12-08 16:30:00,83.495,83.515,83.25,83.435,16176399992.0
2009-12-08 17:00:00,83.435,83.51,83.34,83.475,14339399997.0
2009-12-08 17:30:00,83.48,83.51,83.24,83.365,18487600001.0
2009-12-08 18:00:00,83.37,83.485,83.325,83.435,16710499988.0
2009-12-08 18:30:00,83.44,83.46,83.315,83.385,15935699976.0
2009-12-08 19:00:00,83.385,83.405,83.115,83.12,10838949998.0
2009-12-08 19:30:00,83.12,83.175,83.035,83.155,11097399997.0
2009-12-08 20:00:00,83.155,83.22,82.96,82.995,10990399998.0
2009-12-08 20:30:00,82.99,83.175,82.985,83.08,6975399999.0
2009-12-08 21:00:00,83.08,83.195,82.875,82.99,10943399995.0
2009-12-08 21:30:00,82.99,83.05,82.755,82.785,10808399997.0
2009-12-08 22:00:00,82.78,82.99,82.775,82.97,10032900000.0
2009-12-08 22:30:00,82.97,83.06,82.97,83.025,4760100000.0
2009-12-08 23:00:00,83.02,83.165,83.005,83.16,2282700000.0
2009-12-08 23:30:00,83.165,83.195,83.08,83.09,1842800000.0
2009-12-09 00:00:00,83.085,83.21,83.075,83.135,486100000.0
2009-12-09 00:30:00,83.135,83.19,83.015,83.065,911600000.0
2009-12-09 01:00:00,83.065,83.13,82.88,82.905,3096100000.0
2009-12-09 01:30:00,82.905,83.055,82.86,82.995,7567000000.0
2009-12-09 02:00:00,82.995,83.455,82.96,83.355,11779400000.0
2009-12-09 02:30:00,83.355,83.405,83.145,83.165,8656900000.0
2009-12-09 03:00:00,83.165,83.245,83.05,83.18,9534600000.0
2009-12-09 03:30:00,83.195,83.255,83.13,83.21,6443700000.0
2009-12-09 04:00:00,83.21,83.32,83.13,83.26,6798500000.0
2009-12-09 04:30:00,83.26,83.27,83.115,83.175,5719900000.0
2009-12-09 05:00:00,83.185,83.25,83.16,83.22,4929900000.0
2009-12-09 05:30:00,83.22,83.305,83.215,83.285,4851800000.0
2009-12-09 06:00:00,83.285,83.29,83.185,83.26,5110200000.0
2009-12-09 06:30:00,83.26,83.305,83.205,83.205,3984400000.0
2009-12-09 07:00:00,83.2,83.26,83.17,83.2,5817900000.0
2009-12-09 07:30:00,83.2,83.23,83.16,83.195,4835300000.0
2009-12-09 08:00:00,83.19,83.255,82.99,82.995,8427200000.0
2009-12-09 08:30:00,83.0,83.03,82.79,82.795,13183400000.0
2009-12-09 09:00:00,82.795,82.82,82.48,82.68,18867999985.0
2009-12-09 09:30:00,82.675,82.75,82.59,82.645,5267200000.0
2009-12-09 10:00:00,82.65,82.885,82.56,82.675,9871299996.0
2009-12-09 10:30:00,82.675,82.675,82.305,82.385,10187600002.0
2009-12-09 11:00:00,82.385,82.65,82.335,82.41,9842100001.0
2009-12-09 11:30:00,82.41,82.64,82.395,82.495,10174200001.0
2009-12-09 12:00:00,82.5,82.79,82.435,82.775,7758399997.0
2009-12-09 12:30:00,82.775,83.075,82.775,82.96,8225600000.0
2009-12-09 13:00:00,82.965,83.035,82.84,82.93,4278900002.0
2009-12-09 13:30:00,82.925,83.105,82.91,83.07,3695300001.0
2009-12-09 14:00:00,83.07,83.115,82.755,82.755,5561499998.0
2009-12-09 14:30:00,82.755,83.015,82.645,82.925,15459200007.0
2009-12-09 15:00:00,82.925,83.14,82.885,82.885,12122400001.0
2009-12-09 15:30:00,82.885,83.035,82.87,82.99,13781399997.0
2009-12-09 16:00:00,82.985,82.99,82.565,82.66,16720500003.0
2009-12-09 16:30:00,82.66,82.78,82.505,82.67,18917299999.0
2009-12-09 17:00:00,82.67,82.945,82.645,82.935,12587500002.0
2009-12-09 17:30:00,82.94,83.345,82.8,83.34,17997099998.0
2009-12-09 18:00:00,83.34,83.375,83.2,83.26,13316699998.0
2009-12-09 18:30:00,83.26,83.33,83.205,83.23,12268700024.0
2009-12-09 19:00:00,83.23,83.235,83.045,83.15,13218800010.0
2009-12-09 19:30:00,83.15,83.28,83.125,83.18,10037300004.0
2009-12-09 20:00:00,83.18,83.205,83.01,83.055,10152599999.0
2009-12-09 20:30:00,83.055,83.095,82.94,83.01,9485799999.0
2009-12-09 21:00:00,83.01,83.265,82.94,83.13,11683900001.0
2009-12-09 21:30:00,83.13,83.37,83.13,83.23,10670299999.0
2009-12-09 22:00:00,83.23,83.495,83.23,83.395,9502200000.0
2009-12-09 22:30:00,83.395,83.42,83.285,83.315,6964000000.0
2009-12-09 23:00:00,83.305,83.345,83.265,83.305,3211000000.0
2009-12-09 23:30:00,83.305,83.33,83.26,83.31,2018700000.0
2009-12-10 00:00:00,83.31,83.49,83.285,83.48,1573800000.0
2009-12-10 00:30:00,83.485,83.58,83.385,83.385,1026900000.0
2009-12-10 01:00:00,83.39,83.545,83.375,83.465,1200800000.0
2009-12-10 01:30:00,83.465,83.535,83.38,83.535,3205700001.0
2009-12-10 02:00:00,83.535,83.545,83.335,83.385,11026300000.0
2009-12-10 02:30:00,83.385,83.755,83.385,83.67,5447700000.0
2009-12-10 03:00:00,83.67,83.87,83.665,83.735,8269900000.0
2009-12-10 03:30:00,83.735,83.755,83.515,83.57,6125600000.0
2009-12-10 04:00:00,83.565,83.635,83.535,83.62,3888500000.0
2009-12-10 04:30:00,83.62,83.73,83.575,83.655,5267200000.0
2009-12-10 05:00:00,83.655,83.655,83.56,83.645,4528400000.0
2009-12-10 05:30:00,83.645,83.68,83.335,83.395,2509200000.0
2009-12-10 06:00:00,83.395,83.44,83.09,83.105,3285000000.0
2009-12-10 06:30:00,83.105,83.195,83.03,83.165,2563900000.0
2009-12-10 07:00:00,83.165,83.295,83.065,83.215,2297000000.0
2009-12-10 07:30:00,83.215,83.235,82.995,82.995,2536100000.0
2009-12-10 08:00:00,82.995,83.15,82.99,83.115,2417300000.0
2009-12-10 08:30:00,83.115,83.25,83.05,83.235,2313800000.0
2009-12-10 09:00:00,83.23,83.525,83.23,83.405,4962200000.0
2009-12-10 09:30:00,83.41,83.435,83.115,83.205,3557200000.0
2009-12-10 10:00:00,83.21,83.525,83.125,83.36,7317600000.0
2009-12-10 10:30:00,83.365,83.69,83.225,83.57,9458000000.0
2009-12-10 11:00:00,83.57,83.685,83.455,83.61,9023200000.0
2009-12-10 11:30:00,83.605,83.705,83.51,83.64,6985700000.0
2009-12-10 12:00:00,83.645,83.98,83.615,83.925,7826600000.0
2009-12-10 12:30:00,83.925,83.985,83.805,83.935,5309100000.0
2009-12-10 13:00:00,83.935,84.125,83.87,84.04,5281400000.0
2009-12-10 13:30:00,84.045,84.185,84.02,84.115,4858600000.0
2009-12-10 14:00:00,84.11,84.135,83.965,83.995,6250700000.0
2009-12-10 14:30:00,84.0,84.145,83.975,84.04,4337700000.0
2009-12-10 15:00:00,84.045,84.15,83.985,83.995,4147900000.0
2009-12-10 15:30:00,83.99,84.195,83.845,84.045,10691000001.0
2009-12-10 16:00:00,84.05,84.095,84.0,84.02,16260400006.0
2009-12-10 16:30:00,84.02,84.185,84.0,84.015,16955900005.0
2009-12-10 17:00:00,84.015,84.065,83.815,83.935,16399000009.0
2009-12-10 17:30:00,83.935,84.08,83.79,83.96,16543699998.0
2009-12-10 18:00:00,83.96,83.985,83.825,83.925,18930400006.0
2009-12-10 18:30:00,83.93,83.975,83.75,83.835,12060000014.0
2009-12-10 19:00:00,83.835,83.86,83.545,83.61,11348400002.0
2009-12-10 19:30:00,83.605,83.745,83.585,83.725,8879300005.0
2009-12-10 20:00:00,83.715,83.795,83.63,83.735,10900400023.0
2009-12-10 20:30:00,83.735,83.86,83.675,83.825,7990400008.0
2009-12-10 21:00:00,83.825,83.955,83.825,83.955,9324400002.0
2009-12-10 21:30:00,83.955,84.04,83.925,84.005,8788900002.0
2009-12-10 22:00:00,84.0,84.0,83.9,83.91,6650200000.0
2009-12-10 22:30:00,83.905,84.005,83.9,83.955,7913500001.0
2009-12-10 23:00:00,83.955,83.96,83.895,83.925,2245400000.0
2009-12-10 23:30:00,83.925,83.98,83.82,83.835,2149900000.0
2009-12-11 00:00:00,83.855,84.03,83.825,83.98,632400000.0
2009-12-11 00:30:00,83.985,84.065,83.94,83.945,893300000.0
2009-12-11 01:00:00,83.95,83.97,83.895,83.925,410100000.0
2009-12-11 01:30:00,83.925,83.925,83.835,83.915,957500000.0
2009-12-11 02:00:00,83.915,84.085,83.915,84.02,8143800000.0
2009-12-11 02:30:00,84.02,84.13,83.995,84.03,7223700000.0
2009-12-11 03:00:00,84.035,84.045,83.96,84.03,5599300000.0
2009-12-11 03:30:00,84.035,84.11,84.01,84.095,7139300000.0
2009-12-11 04:00:00,84.095,84.155,84.0,84.07,10447799999.0
2009-12-11 04:30:00,84.075,84.395,84.075,84.375,9394600000.0
2009-12-11 05:00:00,84.37,84.395,84.285,84.37,7354699998.0
2009-12-11 05:30:00,84.37,84.4,84.3,84.35,4113400000.0
2009-12-11 06:00:00,84.345,84.37,84.265,84.32,4710100000.0
2009-12-11 06:30:00,84.32,84.39,84.28,84.36,4314200001.0
2009-12-11 07:00:00,84.365,84.48,84.365,84.465,2994500000.0
2009-12-11 07:30:00,84.465,84.525,84.38,84.505,4302100000.0
2009-12-11 08:00:00,84.505,84.58,84.5,84.52,7395400000.0
2009-12-11 08:30:00,84.52,84.59,84.365,84.385,8698700000.0
2009-12-11 09:00:00,84.375,84.375,84.165,84.37,12388100002.0
2009-12-11 09:30:00,84.37,84.395,84.23,84.305,5667100001.0
2009-12-11 10:00:00,84.305,84.56,84.295,84.545,9268199997.0
2009-12-11 10:30:00,84.545,84.58,84.43,84.47,7062000003.0
2009-12-11 11:00:00,84.47,84.715,84.47,84.665,6625399999.0
2009-12-11 11:30:00,84.665,84.695,84.575,84.655,6085200003.0
2009-12-11 12:00:00,84.655,84.705,84.59,84.7,4589200000.0
2009-12-11 12:30:00,84.705,84.75,84.64,84.69,6922000000.0
2009-12-11 13:00:00,84.69,84.705,84.635,84.645,6411600000.0
2009-12-11 13:30:00,84.645,84.7,84.565,84.565,4961500002.0
2009-12-11 14:00:00,84.555,84.735,84.555,84.71,9597700011.0
2009-12-11 14:30:00,84.71,84.725,84.625,84.645,6098899998.0
2009-12-11 15:00:00,84.645,84.755,84.62,84.67,9238800000.0
2009-12-11 15:30:00,84.685,85.07,84.685,85.055,17252299993.0
2009-12-11 16:00:00,85.055,85.055,84.845,84.845,19371100003.0
2009-12-11 16:30:00,84.845,85.035,84.84,85.015,21768599997.0
2009-12-11 17:00:00,85.025,85.135,84.88,85.08,23257199994.0
2009-12-11 17:30:00,85.08,85.2,84.875,84.89,19510800000.0
2009-12-11 18:00:00,84.895,84.995,84.29,84.325,20110700012.0
2009-12-11 18:30:00,84.325,84.34,84.06,84.285,14555200000.0
2009-12-11 19:00:00,84.295,84.45,84.21,84.265,13187099998.0
2009-12-11 19:30:00,84.265,84.46,84.245,84.28,14065900001.0
2009-12-11 20:00:00,84.28,84.36,84.225,84.305,6152699998.0
2009-12-11 20:30:00,84.305,84.325,84.235,84.25,5921600000.0
2009-12-11 21:00:00,84.245,84.255,84.12,84.12,8224900004.0
2009-12-11 21:30:00,84.12,84.13,83.955,84.065,9624000003.0
2009-12-11 22:00:00,84.06,84.135,84.025,84.095,2372100000.0
2009-12-11 22:30:00,84.095,84.185,83.995,84.025,1801900000.0
2009-12-11 23:00:00,84.02,84.055,83.875,83.985,2203400000.0
2009-12-11 23:30:00,83.995,84.07,83.93,84.03,2327100000.0
2009-12-14 00:00:00,83.845,83.955,83.79,83.94,667500000.0
2009-12-14 00:30:00,83.94,84.19,83.92,84.13,1314600000.0
2009-12-14 01:00:00,84.125,84.37,84.03,84.26,1242400000.0
2009-12-14 01:30:00,84.26,84.33,84.19,84.29,3424400000.0
2009-12-14 02:00:00,84.285,84.37,84.11,84.135,9622699999.0
2009-12-14 02:30:00,84.135,84.205,83.835,83.835,10095250000.0
2009-12-14 03:00:00,83.82,83.93,83.695,83.9,8555900000.0
2009-12-14 03:30:00,83.9,83.93,83.57,83.625,7243000000.0
2009-12-14 04:00:00,83.62,83.635,83.56,83.575,8142300000.0
2009-12-14 04:30:00,83.565,83.59,83.46,83.5,8387800000.0
2009-12-14 05:00:00,83.5,83.655,83.395,83.405,6461999999.0
2009-12-14 05:30:00,83.415,83.48,83.225,83.415,6418000000.0
2009-12-14 06:00:00,83.415,84.03,83.385,83.905,9128100000.0
2009-12-14 06:30:00,83.9,84.07,83.67,83.88,11322300000.0
2009-12-14 07:00:00,83.88,84.035,83.86,83.895,7744600000.0
2009-12-14 07:30:00,83.895,83.94,83.795,83.845,7681100000.0
2009-12-14 08:00:00,83.845,83.975,83.625,83.785,8399100000.0
2009-12-14 08:30:00,83.79,83.895,83.675,83.78,10204600000.0
2009-12-14 09:00:00,83.78,83.78,83.585,83.62,12721900000.0
2009-12-14 09:30:00,83.615,83.66,83.505,83.51,9135400006.0
2009-12-14 10:00:00,83.505,83.705,83.45,83.505,10058900014.0
2009-12-14 10:30:00,83.51,83.545,83.325,83.505,10107700010.0
2009-12-14 11:00:00,83.505,83.505,83.1,83.175,9508499997.0
2009-12-14 11:30:00,83.175,83.34,83.175,83.235,7425000000.0
2009-12-14 12:00:00,83.235,83.385,83.16,83.35,7502699998.0
2009-12-14 12:30:00,83.35,83.35,83.105,83.13,7513199999.0
2009-12-14 13:00:00,83.13,83.15,82.975,83.015,6791099999.0
2009-12-14 13:30:00,83.015,83.13,82.98,83.125,5170200001.0
2009-12-14 14:00:00,83.115,83.25,83.085,83.245,6342099991.0
2009-12-14 14:30:00,83.25,83.265,83.085,83.13,7007599994.0
2009-12-14 15:00:00,83.135,83.19,83.06,83.125,8114800002.0
2009-12-14 15:30:00,83.125,83.145,83.0,83.07,13816200007.0
2009-12-14 16:00:00,83.07,83.205,83.04,83.17,12598000002.0
2009-12-14 16:30:00,83.165,83.345,83.145,83.275,19463999997.0
2009-12-14 17:00:00,83.27,83.325,83.155,83.235,17520400008.0
2009-12-14 17:30:00,83.24,83.455,83.17,83.4,17225200008.0
2009-12-14 18:00:00,83.4,83.6,83.365,83.585,14494700024.0
2009-12-14 18:30:00,83.585,83.825,83.585,83.7,16043200028.0
2009-12-14 19:00:00,83.695,83.795,83.645,83.71,12609500002.0
2009-12-14 19:30:00,83.71,83.795,83.6,83.705,9309600014.0
2009-12-14 20:00:00,83.7,83.765,83.655,83.765,5512499999.0
2009-12-14 20:30:00,83.765,83.78,83.63,83.655,5816500011.0
2009-12-14 21:00:00,83.655,83.715,83.65,83.71,6906400001.0
2009-12-14 21:30:00,83.71,83.745,83.63,83.63,6485000002.0
2009-12-14 22:00:00,83.63,83.73,83.61,83.68,5064299998.0
2009-12-14 22:30:00,83.675,83.705,83.605,83.605,5341700001.0
2009-12-14 23:00:00,83.605,83.7,83.57,83.675,1942900000.0
2009-12-14 23:30:00,83.675,83.74,83.595,83.67,1227800000.0
2009-12-15 00:00:00,83.665,83.73,83.605,83.658,548100000.0
2009-12-15 00:30:00,83.66,83.705,83.635,83.705,519600000.0
2009-12-15 01:00:00,83.695,83.725,83.66,83.68,2420500000.0
2009-12-15 01:30:00,83.68,83.77,83.67,83.715,2632600000.0
2009-12-15 02:00:00,83.71,83.845,83.675,83.775,4185900000.0
2009-12-15 02:30:00,83.785,83.785,83.59,83.755,15409900000.0
2009-12-15 03:00:00,83.755,83.765,83.66,83.725,7733299999.0
2009-12-15 03:30:00,83.725,83.785,83.67,83.785,4673000000.0
2009-12-15 04:00:00,83.785,83.785,83.71,83.715,6149700000.0
2009-12-15 04:30:00,83.715,83.775,83.715,83.77,3313000000.0
2009-12-15 05:00:00,83.77,83.865,83.765,83.815,3969800000.0
2009-12-15 05:30:00,83.815,83.905,83.785,83.895,2715700000.0
2009-12-15 06:00:00,83.885,84.07,83.865,84.04,4883500000.0
2009-12-15 06:30:00,84.04,84.285,84.03,84.205,7248600000.0
2009-12-15 07:00:00,84.205,84.265,84.165,84.175,7360900000.0
2009-12-15 07:30:00,84.17,84.21,84.0,84.07,6413100000.0
2009-12-15 08:00:00,84.07,84.17,84.055,84.085,5003600000.0
2009-12-15 08:30:00,84.085,84.15,84.08,84.145,3157000000.0
2009-12-15 09:00:00,84.145,84.295,84.145,84.25,13059599999.0
2009-12-15 09:30:00,84.25,84.3,84.045,84.11,9291099996.0
2009-12-15 10:00:00,84.115,84.13,83.805,83.815,11017799996.0
2009-12-15 10:30:00,83.815,83.945,83.785,83.875,8303800007.0
2009-12-15 11:00:00,83.875,84.045,83.875,83.955,8508700004.0
2009-12-15 11:30:00,83.955,84.095,83.92,84.02,8498900002.0
2009-12-15 12:00:00,84.02,84.135,83.975,84.115,8668299987.0
2009-12-15 12:30:00,84.115,84.225,84.08,84.08,10334499997.0
2009-12-15 13:00:00,84.085,84.14,83.915,83.93,7132399984.0
2009-12-15 13:30:00,83.93,84.115,83.925,84.075,6660299999.0
2009-12-15 14:00:00,84.075,84.12,83.935,83.97,5880899998.0
2009-12-15 14:30:00,83.97,84.17,83.95,84.125,10847599972.0
2009-12-15 15:00:00,84.135,84.385,84.1,84.325,13275400000.0
2009-12-15 15:30:00,84.315,84.51,84.17,84.41,19779699992.0
2009-12-15 16:00:00,84.41,84.615,84.365,84.445,18085800000.0
2009-12-15 16:30:00,84.445,84.545,84.275,84.285,17175099998.0
2009-12-15 17:00:00,84.285,84.675,84.255,84.665,18734999998.0
2009-12-15 17:30:00,84.665,84.715,84.595,84.615,10913599999.0
2009-12-15 18:00:00,84.615,84.64,84.465,84.61,13587899985.0
2009-12-15 18:30:00,84.61,84.725,84.605,84.635,15826899983.0
2009-12-15 19:00:00,84.635,84.73,84.635,84.665,8388200005.0
2009-12-15 19:30:00,84.665,84.685,84.555,84.585,9571299998.0
2009-12-15 20:00:00,84.58,84.64,84.525,84.53,5576600000.0
2009-12-15 20:30:00,84.535,84.585,84.505,84.54,5415300004.0
2009-12-15 21:00:00,84.54,84.62,84.52,84.565,6261360001.0
2009-12-15 21:30:00,84.56,84.645,84.49,84.535,7765700000.0
2009-12-15 22:00:00,84.535,84.575,84.415,84.43,5692300004.0
2009-12-15 22:30:00,84.425,84.44,84.295,84.42,7013900000.0
2009-12-15 23:00:00,84.42,84.485,84.405,84.44,1810900000.0
2009-12-15 23:30:00,84.44,84.505,84.415,84.415,1036330000.0
2009-12-16 00:00:00,84.415,84.455,84.37,84.455,581500000.0
2009-12-16 00:30:00,84.46,84.54,84.44,84.52,809100000.0
2009-12-16 01:00:00,84.515,84.56,84.43,84.525,1575300000.0
2009-12-16 01:30:00,84.53,84.53,84.355,84.365,3540100000.0
2009-12-16 02:00:00,84.355,84.48,84.265,84.475,4331800000.0
2009-12-16 02:30:00,84.475,84.535,84.295,84.5,7821500000.0
2009-12-16 03:00:00,84.5,84.505,84.3,84.375,8290700000.0
2009-12-16 03:30:00,84.375,84.46,84.32,84.385,5270999999.0
2009-12-16 04:00:00,84.385,84.495,84.385,84.485,2911000000.0
2009-12-16 04:30:00,84.485,84.505,84.415,84.415,3695300000.0
2009-12-16 05:00:00,84.415,84.445,84.35,84.43,4428099999.0
2009-12-16 05:30:00,84.43,84.46,84.34,84.385,4564300000.0
2009-12-16 06:00:00,84.385,84.43,84.365,84.4,3771900000.0
2009-12-16 06:30:00,84.385,84.39,84.255,84.29,7598200000.0
2009-12-16 07:00:00,84.285,84.32,84.155,84.195,5903100001.0
2009-12-16 07:30:00,84.195,84.33,84.185,84.295,5117100000.0
2009-12-16 08:00:00,84.29,84.38,84.25,84.31,5864900000.0
2009-12-16 08:30:00,84.305,84.35,84.28,84.335,5084000000.0
2009-12-16 09:00:00,84.335,84.485,84.33,84.365,9590599999.0
2009-12-16 09:30:00,84.37,84.48,84.355,84.435,6146100000.0
2009-12-16 10:00:00,84.435,84.575,84.43,84.445,7209699993.0
2009-12-16 10:30:00,84.445,84.76,84.425,84.735,6411500000.0
2009-12-16 11:00:00,84.74,84.785,84.635,84.66,6819499999.0
2009-12-16 11:30:00,84.665,84.79,84.665,84.75,8472599991.0
2009-12-16 12:00:00,84.745,84.815,84.425,84.445,8690599988.0
2009-12-16 12:30:00,84.44,84.475,84.335,84.435,5706899998.0
2009-12-16 13:00:00,84.435,84.515,84.42,84.455,4776299999.0
2009-12-16 13:30:00,84.455,84.53,84.435,84.51,3275700000.0
2009-12-16 14:00:00,84.515,84.54,84.38,84.51,6373100000.0
2009-12-16 14:30:00,84.505,84.615,84.485,84.595,7351200008.0
2009-12-16 15:00:00,84.595,84.665,84.545,84.575,9521000006.0
2009-12-16 15:30:00,84.54,84.695,84.47,84.555,11559100005.0
2009-12-16 16:00:00,84.555,84.565,84.395,84.415,11903099999.0
2009-12-16 16:30:00,84.415,84.765,84.415,84.61,17426600004.0
2009-12-16 17:00:00,84.61,84.635,84.495,84.54,15101100007.0
2009-12-16 17:30:00,84.54,84.7,84.525,84.555,13516800002.0
2009-12-16 18:00:00,84.55,84.595,84.485,84.565,15553700014.0
2009-12-16 18:30:00,84.565,84.675,84.565,84.605,12250300003.0
2009-12-16 19:00:00,84.605,84.73,84.585,84.695,10158700005.0
2009-12-16 19:30:00,84.695,84.71,84.615,84.615,8553600005.0
2009-12-16 20:00:00,84.615,84.745,84.615,84.72,7114100002.0
2009-12-16 20:30:00,84.72,84.76,84.625,84.65,9143899997.0
2009-12-16 21:00:00,84.655,84.77,84.475,84.73,6702900000.0
2009-12-16 21:30:00,84.73,84.745,84.5,84.595,14970000001.0
2009-12-16 22:00:00,84.595,84.68,84.52,84.59,10978900000.0
2009-12-16 22:30:00,84.585,84.675,84.58,84.645,11585399999.0
2009-12-16 23:00:00,84.65,84.705,84.56,84.61,4604300000.0
2009-12-16 23:30:00,84.61,84.64,84.555,84.57,3438600000.0
2009-12-17 00:00:00,84.565,84.605,84.55,84.56,613500000.0
2009-12-17 00:30:00,84.545,84.595,84.535,84.575,298300000.0
2009-12-17 01:00:00,84.575,84.675,84.56,84.57,1729200001.0
2009-12-17 01:30:00,84.57,84.63,84.565,84.585,3947500001.0
2009-12-17 02:00:00,84.595,84.695,84.575,84.665,7394500000.0
2009-12-17 02:30:00,84.665,84.74,84.615,84.65,6082000001.0
2009-12-17 03:00:00,84.645,84.665,84.59,84.625,6639100000.0
2009-12-17 03:30:00,84.625,84.655,84.425,84.46,8471400000.0
2009-12-17 04:00:00,84.455,84.61,84.425,84.53,5465100000.0
2009-12-17 04:30:00,84.53,84.585,84.385,84.385,7766799999.0
2009-12-17 05:00:00,84.385,84.555,84.35,84.485,11036300000.0
2009-12-17 05:30:00,84.475,84.495,84.31,84.32,7946499998.0
2009-12-17 06:00:00,84.32,84.345,84.255,84.27,6800700000.0
2009-12-17 06:30:00,84.275,84.435,84.235,84.355,10785400001.0
2009-12-17 07:00:00,84.355,84.355,84.28,84.29,5745800000.0
2009-12-17 07:30:00,84.29,84.325,84.175,84.235,7336300001.0
2009-12-17 08:00:00,84.23,84.275,84.15,84.175,6950700000.0
2009-12-17 08:30:00,84.18,84.315,84.155,84.255,7208300000.0
2009-12-17 09:00:00,84.255,84.26,83.885,83.93,14724600009.0
2009-12-17 09:30:00,83.93,84.19,83.775,84.105,10207400007.0
2009-12-17 10:00:00,84.105,84.145,83.96,84.075,7292599997.0
2009-12-17 10:30:00,84.075,84.16,83.985,84.145,8547099998.0
2009-12-17 11:00:00,84.145,84.145,84.04,84.06,7030499998.0
2009-12-17 11:30:00,84.065,84.065,83.945,83.955,9018199999.0
2009-12-17 12:00:00,83.96,84.005,83.845,83.895,7229299995.0
2009-12-17 12:30:00,83.895,83.995,83.805,83.815,8078500001.0
2009-12-17 13:00:00,83.815,83.855,83.675,83.745,6995599998.0
2009-12-17 13:30:00,83.745,83.975,83.725,83.945,6732499998.0
2009-12-17 14:00:00,83.935,84.055,83.795,83.845,11128999978.0
2009-12-17 14:30:00,83.845,83.965,83.82,83.875,13400499965.0
2009-12-17 15:00:00,83.875,84.065,83.72,83.965,21103099980.0
2009-12-17 15:30:00,83.955,83.975,83.865,83.95,19739500004.0
2009-12-17 16:00:00,83.95,84.04,83.855,84.035,13158999997.0
2009-12-17 16:30:00,84.035,84.245,84.005,84.065,19496799984.0
2009-12-17 17:00:00,84.065,84.395,84.055,84.305,18956799997.0
2009-12-17 17:30:00,84.3,84.51,84.26,84.28,19873699986.0
2009-12-17 18:00:00,84.28,84.34,84.2,84.22,21442199966.0
2009-12-17 18:30:00,84.225,84.34,84.155,84.325,18576999981.0
2009-12-17 19:00:00,84.325,84.345,84.11,84.145,15325199984.0
2009-12-17 19:30:00,84.135,84.165,84.005,84.12,9352699999.0
2009-12-17 20:00:00,84.125,84.15,83.955,84.015,8253599999.0
2009-12-17 20:30:00,84.015,84.05,83.88,83.955,12865900005.0
2009-12-17 21:00:00,83.96,84.07,83.825,83.855,10932300007.0
2009-12-17 21:30:00,83.855,84.08,83.825,84.03,11132199999.0
2009-12-17 22:00:00,84.03,84.095,83.98,84.09,8170900001.0
2009-12-17 22:30:00,84.09,84.16,83.98,84.025,8903400000.0
2009-12-17 23:00:00,84.02,84.06,83.895,83.9,2375500000.0
2009-12-17 23:30:00,83.895,83.995,83.895,83.97,1525200000.0
2009-12-18 00:00:00,83.97,84.02,83.9,83.955,776600000.0
2009-12-18 00:30:00,83.95,84.02,83.742,83.91,727000000.0
2009-12-18 01:00:00,83.905,83.91,83.565,83.565,2932600000.0
2009-12-18 01:30:00,83.565,83.825,83.51,83.75,3466900000.0
2009-12-18 02:00:00,83.755,83.83,83.535,83.555,3784600000.0
2009-12-18 02:30:00,83.555,83.595,82.955,83.565,8961800000.0
2009-12-18 03:00:00,83.555,83.625,83.445,83.535,6335700000.0
2009-12-18 03:30:00,83.54,83.78,83.5,83.755,7793699999.0
2009-12-18 04:00:00,83.76,84.315,83.725,84.13,11245200002.0
2009-12-18 04:30:00,84.13,84.155,83.945,84.035,6146100000.0
2009-12-18 05:00:00,84.035,84.115,83.87,83.965,4598300000.0
2009-12-18 05:30:00,83.965,84.05,83.89,83.965,6159400000.0
2009-12-18 06:00:00,83.965,84.005,83.865,83.895,3855200000.0
2009-12-18 06:30:00,83.895,83.895,83.645,83.805,3408400000.0
2009-12-18 07:00:00,83.81,83.905,83.785,83.895,2292200000.0
2009-12-18 07:30:00,83.89,84.035,83.89,83.995,5044000000.0
2009-12-18 08:00:00,84.005,84.045,83.865,83.95,6077300000.0
2009-12-18 08:30:00,83.95,83.985,83.865,83.925,4107600000.0
2009-12-18 09:00:00,83.925,84.07,83.855,84.005,6735600000.0
2009-12-18 09:30:00,84.005,84.26,83.945,84.02,8892399999.0
2009-12-18 10:00:00,84.03,84.545,84.025,84.445,16958699985.0
2009-12-18 10:30:00,84.455,84.565,84.335,84.365,11003699989.0
2009-12-18 11:00:00,84.36,84.475,84.24,84.25,11240099992.0
2009-12-18 11:30:00,84.245,84.615,84.235,84.575,10959399992.0
2009-12-18 12:00:00,84.575,84.645,84.43,84.595,9580899982.0
2009-12-18 12:30:00,84.595,84.71,84.525,84.695,7125399995.0
2009-12-18 13:00:00,84.7,84.785,84.64,84.735,5481799987.0
2009-12-18 13:30:00,84.745,84.925,84.64,84.64,8184399996.0
2009-12-18 14:00:00,84.64,84.77,84.515,84.73,9860399981.0
2009-12-18 14:30:00,84.735,84.93,84.65,84.85,10320199994.0
2009-12-18 15:00:00,84.85,84.895,84.73,84.825,8373199995.0
2009-12-18 15:30:00,84.825,84.835,84.65,84.785,8762100001.0
2009-12-18 16:00:00,84.78,84.855,84.705,84.835,8814200000.0
2009-12-18 16:30:00,84.835,84.955,84.795,84.89,10255799991.0
2009-12-18 17:00:00,84.89,85.05,84.87,84.9,10038999992.0
2009-12-18 17:30:00,84.9,85.075,84.8,85.04,14847899997.0
2009-12-18 18:00:00,85.035,85.05,84.625,84.705,15624699987.0
2009-12-18 18:30:00,84.71,84.805,84.53,84.71,11528399995.0
2009-12-18 19:00:00,84.715,84.945,84.625,84.88,11129900002.0
2009-12-18 19:30:00,84.88,84.99,84.865,84.965,9715299998.0
2009-12-18 20:00:00,84.96,84.98,84.83,84.855,7942199997.0
2009-12-18 20:30:00,84.855,84.93,84.815,84.82,6962100000.0
2009-12-18 21:00:00,84.825,84.845,84.72,84.805,7153100002.0
2009-12-18 21:30:00,84.805,84.945,84.775,84.835,8215400003.0
2009-12-18 22:00:00,84.825,84.93,84.805,84.835,3459100000.0
2009-12-18 22:30:00,84.83,84.865,84.685,84.735,2762280000.0
2009-12-18 23:00:00,84.735,84.79,84.665,84.755,3519200000.0
2009-12-18 23:30:00,84.755,84.84,84.66,84.785,1993600000.0
2009-12-21 00:00:00,84.6,84.8,84.595,84.76,425000000.0
2009-12-21 00:30:00,84.76,84.915,84.74,84.74,676700000.0
2009-12-21 01:00:00,84.74,84.82,84.645,84.68,1472000000.0
2009-12-21 01:30:00,84.68,84.76,84.645,84.725,2414600000.0
2009-12-21 02:00:00,84.725,84.765,84.59,84.735,3053800000.0
2009-12-21 02:30:00,84.735,84.845,84.645,84.765,4784599999.0
2009-12-21 03:00:00,84.765,84.845,84.725,84.82,6886700000.0
2009-12-21 03:30:00,84.82,84.845,84.735,84.745,5713600000.0
2009-12-21 04:00:00,84.74,84.765,84.625,84.72,3613199999.0
2009-12-21 04:30:00,84.72,84.735,84.675,84.705,1993500000.0
2009-12-21 05:00:00,84.705,84.83,84.69,84.795,1560100000.0
2009-12-21 05:30:00,84.79,84.805,84.725,84.775,2923700000.0
2009-12-21 06:00:00,84.77,84.77,84.65,84.66,4122300000.0
2009-12-21 06:30:00,84.665,84.72,84.65,84.655,4818700001.0
2009-12-21 07:00:00,84.66,84.695,84.58,84.645,4130000000.0
2009-12-21 07:30:00,84.645,84.655,84.565,84.595,5329900000.0
2009-12-21 08:00:00,84.6,84.77,84.595,84.76,6700900000.0
2009-12-21 08:30:00,84.76,84.865,84.69,84.835,5714900000.0
2009-12-21 09:00:00,84.835,84.86,84.615,84.615,7018300000.0
2009-12-21 09:30:00,84.615,84.715,84.6,84.685,4623900001.0
2009-12-21 10:00:00,84.685,84.715,84.57,84.59,6718099997.0
2009-12-21 10:30:00,84.59,84.72,84.58,84.66,9179699993.0
2009-12-21 11:00:00,84.66,84.685,84.495,84.635,10505999990.0
2009-12-21 11:30:00,84.635,84.87,84.615,84.86,7336199995.0
2009-12-21 12:00:00,84.86,85.03,84.8,84.995,6154599990.0
2009-12-21 12:30:00,84.995,85.2,84.95,85.065,8503899997.0
2009-12-21 13:00:00,85.06,85.2,85.02,85.175,5384299991.0
2009-12-21 13:30:00,85.175,85.355,85.15,85.335,6077099997.0
2009-12-21 14:00:00,85.335,85.61,85.23,85.525,8027899998.0
2009-12-21 14:30:00,85.525,85.84,85.505,85.705,7156299994.0
2009-12-21 15:00:00,85.705,85.835,85.675,85.745,8453900000.0
2009-12-21 15:30:00,85.735,85.835,85.675,85.755,14646899987.0
2009-12-21 16:00:00,85.76,85.965,85.7,85.92,13107999993.0
2009-12-21 16:30:00,85.925,86.095,85.915,86.06,15988600000.0
2009-12-21 17:00:00,86.055,86.08,85.92,85.965,16058699999.0
2009-12-21 17:30:00,85.965,85.995,85.87,85.935,12751799997.0
2009-12-21 18:00:00,85.935,85.945,85.715,85.725,11369399993.0
2009-12-21 18:30:00,85.725,85.85,85.69,85.85,10521800000.0
2009-12-21 19:00:00,85.85,85.895,85.805,85.895,7877899992.0
2009-12-21 19:30:00,85.875,85.9,85.695,85.72,6501800001.0
2009-12-21 20:00:00,85.735,85.82,85.565,85.815,9357000000.0
2009-12-21 20:30:00,85.815,85.845,85.69,85.805,8440100000.0
2009-12-21 21:00:00,85.805,85.835,85.765,85.82,8518299997.0
2009-12-21 21:30:00,85.82,85.915,85.81,85.9,9487600003.0
2009-12-21 22:00:00,85.9,85.9,85.75,85.81,8441300003.0
2009-12-21 22:30:00,85.81,85.94,85.805,85.88,7853600002.0
2009-12-21 23:00:00,85.875,85.875,85.77,85.79,4244100000.0
2009-12-21 23:30:00,85.79,85.87,85.725,85.8,2539400000.0
2009-12-22 00:00:00,85.805,85.84,85.69,85.72,719600000.0
2009-12-22 00:30:00,85.72,85.775,85.71,85.73,846900000.0
2009-12-22 01:00:00,85.735,85.775,85.695,85.7,1334800000.0
2009-12-22 01:30:00,85.7,85.775,85.68,85.765,1888700000.0
2009-12-22 02:00:00,85.765,85.845,85.675,85.685,3534300000.0
2009-12-22 02:30:00,85.68,85.82,85.57,85.82,7387800001.0
2009-12-22 03:00:00,85.815,86.055,85.765,86.005,8035700001.0
2009-12-22 03:30:00,86.015,86.08,85.915,85.99,5584800000.0
2009-12-22 04:00:00,85.99,86.03,85.925,85.965,5858000001.0
2009-12-22 04:30:00,85.965,86.02,85.94,85.99,4809700000.0
2009-12-22 05:00:00,85.99,86.02,85.945,86.005,4147500000.0
2009-12-22 05:30:00,86.0,86.04,85.98,86.02,3495699999.0
2009-12-22 06:00:00,86.02,86.06,85.975,86.04,4265600000.0
2009-12-22 06:30:00,86.035,86.09,86.02,86.035,4105399999.0
2009-12-22 07:00:00,86.035,86.055,85.94,85.97,6109100000.0
2009-12-22 07:30:00,85.97,86.045,85.92,85.96,5536800000.0
2009-12-22 08:00:00,85.96,86.005,85.88,85.985,4639999999.0
2009-12-22 08:30:00,85.98,86.03,85.915,86.005,7000599999.0
2009-12-22 09:00:00,86.005,86.08,85.955,86.045,8882500000.0
2009-12-22 09:30:00,86.05,86.1,85.94,85.995,5362600000.0
2009-12-22 10:00:00,85.995,86.185,85.99,86.17,5477300000.0
2009-12-22 10:30:00,86.175,86.25,86.085,86.245,7968800001.0
2009-12-22 11:00:00,86.24,86.335,86.19,86.215,7534100005.0
2009-12-22 11:30:00,86.215,86.24,86.13,86.2,6451499999.0
2009-12-22 12:00:00,86.205,86.4,86.195,86.375,6149299996.0
2009-12-22 12:30:00,86.375,86.425,86.295,86.415,5290199996.0
2009-12-22 13:00:00,86.41,86.52,86.37,86.385,5681199986.0
2009-12-22 13:30:00,86.39,86.395,86.26,86.39,5331099998.0
2009-12-22 14:00:00,86.39,86.43,86.335,86.39,5654999991.0
2009-12-22 14:30:00,86.39,86.6,86.385,86.6,7459299994.0
2009-12-22 15:00:00,86.595,86.675,86.385,86.475,11112200003.0
2009-12-22 15:30:00,86.485,86.52,86.255,86.47,17652399979.0
2009-12-22 16:00:00,86.475,86.54,86.38,86.535,15416399997.0
2009-12-22 16:30:00,86.535,86.56,86.42,86.5,14495900005.0
2009-12-22 17:00:00,86.5,86.685,86.5,86.615,17896699993.0
2009-12-22 17:30:00,86.615,86.645,86.48,86.555,18867499992.0
2009-12-22 18:00:00,86.555,86.705,86.51,86.69,18231799988.0
2009-12-22 18:30:00,86.69,86.865,86.605,86.85,12857099997.0
2009-12-22 19:00:00,86.85,86.93,86.79,86.82,8869100000.0
2009-12-22 19:30:00,86.825,86.865,86.71,86.84,7927200000.0
2009-12-22 20:00:00,86.84,86.85,86.725,86.845,6785000001.0
2009-12-22 20:30:00,86.845,87.01,86.845,86.96,10647700004.0
2009-12-22 21:00:00,86.96,87.05,86.925,87.005,6764699998.0
2009-12-22 21:30:00,87.005,87.045,86.915,86.935,7402900001.0
2009-12-22 22:00:00,86.93,86.955,86.825,86.84,6312400001.0
2009-12-22 22:30:00,86.84,86.865,86.695,86.75,6774700000.0
2009-12-22 23:00:00,86.755,86.82,86.73,86.775,2140000000.0
2009-12-22 23:30:00,86.77,86.845,86.745,86.83,1746100000.0
2009-12-23 00:00:00,86.83,86.875,86.8,86.825,432600000.0
2009-12-23 00:30:00,86.82,86.935,86.81,86.865,616300000.0
2009-12-23 01:00:00,86.865,86.88,86.82,86.845,488700000.0
2009-12-23 01:30:00,86.845,86.9,86.82,86.825,937900000.0
2009-12-23 02:00:00,86.825,86.89,86.676,86.855,1337100000.0
2009-12-23 02:30:00,86.855,86.88,86.8,86.855,2474000001.0
2009-12-23 03:00:00,86.85,86.855,86.705,86.73,3114200000.0
2009-12-23 03:30:00,86.73,86.745,86.675,86.69,2285000000.0
2009-12-23 04:00:00,86.685,86.78,86.675,86.77,4057699999.0
2009-12-23 04:30:00,86.77,86.805,86.72,86.77,2991600000.0
2009-12-23 05:00:00,86.77,86.83,86.71,86.785,3924300000.0
2009-12-23 05:30:00,86.775,86.79,86.66,86.7,2336600000.0
2009-12-23 06:00:00,86.7,86.735,86.635,86.64,2308200000.0
2009-12-23 06:30:00,86.64,86.705,86.635,86.695,1965399999.0
2009-12-23 07:00:00,86.695,86.795,86.685,86.75,1494600000.0
2009-12-23 07:30:00,86.745,86.81,86.73,86.805,3012500000.0
2009-12-23 08:00:00,86.82,86.855,86.775,86.805,2948900000.0
2009-12-23 08:30:00,86.805,86.835,86.765,86.805,3309700000.0
2009-12-23 09:00:00,86.81,86.865,86.75,86.805,4896700000.0
2009-12-23 09:30:00,86.795,86.815,86.735,86.795,2833400000.0
2009-12-23 10:00:00,86.795,87.04,86.795,87.02,3812999999.0
2009-12-23 10:30:00,87.015,87.055,86.895,86.92,4998299999.0
2009-12-23 11:00:00,86.925,87.085,86.905,87.035,4161800000.0
2009-12-23 11:30:00,87.035,87.06,86.885,86.93,3243400000.0
2009-12-23 12:00:00,86.93,86.995,86.885,86.975,2113000000.0
2009-12-23 12:30:00,86.975,87.06,86.935,86.97,2597600000.0
2009-12-23 13:00:00,86.965,87.145,86.945,87.075,2900000000.0
2009-12-23 13:30:00,87.08,87.22,87.07,87.22,3635100000.0
2009-12-23 14:00:00,87.22,87.285,87.185,87.245,4620600000.0
2009-12-23 14:30:00,87.245,87.43,87.245,87.41,3897099999.0
2009-12-23 15:00:00,87.405,87.425,87.285,87.355,6158100001.0
2009-12-23 15:30:00,87.38,87.38,87.155,87.17,10155700000.0
2009-12-23 16:00:00,87.175,87.365,87.17,87.28,8363600001.0
2009-12-23 16:30:00,87.28,87.305,87.075,87.145,13515299996.0
2009-12-23 17:00:00,87.09,87.09,86.8,86.855,13753700000.0
2009-12-23 17:30:00,86.875,87.105,86.825,87.1,8559499998.0
2009-12-23 18:00:00,87.1,87.16,87.05,87.085,8795499999.0
2009-12-23 18:30:00,87.085,87.4,87.065,87.355,6908299994.0
2009-12-23 19:00:00,87.37,87.37,87.215,87.225,6360099999.0
2009-12-23 19:30:00,87.22,87.335,87.165,87.255,7675200007.0
2009-12-23 20:00:00,87.26,87.35,87.235,87.335,6400900000.0
2009-12-23 20:30:00,87.33,87.44,87.33,87.37,6193400001.0
2009-12-23 21:00:00,87.375,87.415,87.325,87.34,4270700000.0
2009-12-23 21:30:00,87.35,87.495,87.345,87.48,5582000001.0
2009-12-23 22:00:00,87.48,87.495,87.395,87.435,3659700000.0
2009-12-23 22:30:00,87.435,87.48,87.395,87.435,3505300000.0
2009-12-23 23:00:00,87.43,87.47,87.345,87.355,1219100000.0
2009-12-23 23:30:00,87.36,87.39,87.325,87.35,895900000.0
2009-12-24 00:00:00,87.345,87.46,87.335,87.43,556000000.0
2009-12-24 00:30:00,87.435,87.435,87.25,87.3,414700000.0
2009-12-24 01:00:00,87.3,87.38,87.3,87.365,581700000.0
2009-12-24 01:30:00,87.365,87.415,87.315,87.37,2701200000.0
2009-12-24 02:00:00,87.345,87.39,87.295,87.345,4009800000.0
2009-12-24 02:30:00,87.345,87.4,87.325,87.375,6060800000.0
2009-12-24 03:00:00,87.375,87.415,87.325,87.335,4461900000.0
2009-12-24 03:30:00,87.34,87.36,87.315,87.355,2909400000.0
2009-12-24 04:00:00,87.35,87.37,87.275,87.305,4321200000.0
2009-12-24 04:30:00,87.305,87.325,87.255,87.29,3354600000.0
2009-12-24 05:00:00,87.285,87.29,87.23,87.24,2858699999.0
2009-12-24 05:30:00,87.24,87.275,87.17,87.275,3966100000.0
2009-12-24 06:00:00,87.27,87.28,87.175,87.19,3531100000.0
2009-12-24 06:30:00,87.195,87.21,87.105,87.14,3230400000.0
2009-12-24 07:00:00,87.14,87.145,87.105,87.11,2446800000.0
2009-12-24 07:30:00,87.11,87.12,86.965,87.035,4304400000.0
2009-12-24 08:00:00,87.04,87.155,87.025,87.075,3920600000.0
2009-12-24 08:30:00,87.075,87.11,86.97,86.985,4524800000.0
2009-12-24 09:00:00,86.995,87.045,86.94,86.96,6133000000.0
2009-12-24 09:30:00,86.96,87.085,86.95,87.075,4719400000.0
2009-12-24 10:00:00,87.075,87.15,86.995,87.03,6766099994.0
2009-12-24 10:30:00,87.03,87.13,87.015,87.105,5911500004.0
2009-12-24 11:00:00,87.1,87.145,87.035,87.115,7120800000.0
2009-12-24 11:30:00,87.115,87.135,87.0,87.045,6439599995.0
2009-12-24 12:00:00,87.04,87.225,87.035,87.145,7213799999.0
2009-12-24 12:30:00,87.14,87.175,87.0,87.105,7765200000.0
2009-12-24 13:00:00,87.105,87.26,87.085,87.24,9769799991.0
2009-12-24 13:30:00,87.24,87.335,87.17,87.25,7902099993.0
2009-12-24 14:00:00,87.245,87.295,87.17,87.27,5659600000.0
2009-12-24 14:30:00,87.275,87.47,87.235,87.395,7186499997.0
2009-12-24 15:00:00,87.395,87.505,87.37,87.405,4714800000.0
2009-12-24 15:30:00,87.41,87.625,87.33,87.345,2387500000.0
2009-12-24 16:00:00,87.34,87.475,87.285,87.415,2504400000.0
2009-12-24 16:30:00,87.42,87.5,87.33,87.5,2480100000.0
2009-12-24 17:00:00,87.5,87.565,87.43,87.565,1388500000.0
2009-12-24 17:30:00,87.565,87.565,87.43,87.51,2103300000.0
2009-12-24 18:00:00,87.505,87.535,87.38,87.43,1415300000.0
2009-12-24 18:30:00,87.43,87.48,87.365,87.43,1353300000.0
2009-12-24 19:00:00,87.43,87.43,87.23,87.235,894100000.0
2009-12-24 19:30:00,87.23,87.315,87.205,87.265,1085100000.0
2009-12-24 20:00:00,87.255,87.275,87.205,87.21,1143600000.0
2009-12-24 20:30:00,87.205,87.21,86.96,87.07,952700000.0
2009-12-24 21:00:00,87.08,87.11,86.955,87.025,1034600000.0
2009-12-24 21:30:00,87.025,87.18,86.97,87.18,588900000.0
2009-12-24 22:00:00,87.18,87.225,87.105,87.185,276200000.0
2009-12-24 22:30:00,87.19,87.245,87.16,87.235,224200000.0
2009-12-24 23:00:00,87.235,87.285,87.11,87.16,287800000.0
2009-12-24 23:30:00,87.16,87.175,87.11,87.16,207600000.0
2009-12-28 00:00:00,87.085,87.255,86.98,87.255,447200000.0
2009-12-28 00:30:00,87.255,87.37,87.133,87.285,317100000.0
2009-12-28 01:00:00,87.31,87.37,87.047,87.305,1099100000.0
2009-12-28 01:30:00,87.305,87.315,87.125,87.22,2189500000.0
2009-12-28 02:00:00,87.235,87.275,87.1,87.205,5024700000.0
2009-12-28 02:30:00,87.205,87.455,87.185,87.28,7499500000.0
2009-12-28 03:00:00,87.285,87.35,87.215,87.34,6088400000.0
2009-12-28 03:30:00,87.34,87.35,87.275,87.33,5222699999.0
2009-12-28 04:00:00,87.33,87.405,87.31,87.35,4298300000.0
2009-12-28 04:30:00,87.355,87.42,87.33,87.375,4462600000.0
2009-12-28 05:00:00,87.38,87.455,87.38,87.42,4685600000.0
2009-12-28 05:30:00,87.42,87.455,87.375,87.445,3785400000.0
2009-12-28 06:00:00,87.445,87.46,87.36,87.45,3843000000.0
2009-12-28 06:30:00,87.45,87.47,87.41,87.46,3092900000.0
2009-12-28 07:00:00,87.46,87.535,87.44,87.495,3105200001.0
2009-12-28 07:30:00,87.495,87.51,87.395,87.425,3668100000.0
2009-12-28 08:00:00,87.42,87.49,87.35,87.395,5333500000.0
2009-12-28 08:30:00,87.4,87.425,87.29,87.395,4281600000.0
2009-12-28 09:00:00,87.395,87.395,87.285,87.315,6128000000.0
2009-12-28 09:30:00,87.315,87.325,87.175,87.18,5150700000.0
2009-12-28 10:00:00,87.18,87.285,87.16,87.205,5999300001.0
2009-12-28 10:30:00,87.205,87.335,87.19,87.275,4151800000.0
2009-12-28 11:00:00,87.275,87.305,87.12,87.175,5003099998.0
2009-12-28 11:30:00,87.175,87.27,87.16,87.24,3028000001.0
2009-12-28 12:00:00,87.24,87.32,87.24,87.26,2570600001.0
2009-12-28 12:30:00,87.26,87.29,87.22,87.29,2111900000.0
2009-12-28 13:00:00,87.29,87.355,87.26,87.3,2134100001.0
2009-12-28 13:30:00,87.3,87.335,87.285,87.33,5099799999.0
2009-12-28 14:00:00,87.335,87.335,87.275,87.28,3606999997.0
2009-12-28 14:30:00,87.28,87.465,87.235,87.415,2310400000.0
2009-12-28 15:00:00,87.415,87.5,87.4,87.4,6713299999.0
2009-12-28 15:30:00,87.4,87.595,87.4,87.55,4305700001.0
2009-12-28 16:00:00,87.555,87.585,87.53,87.54,4205999999.0
2009-12-28 16:30:00,87.54,87.615,87.485,87.525,4225500000.0
2009-12-28 17:00:00,87.52,87.615,87.505,87.565,4734599996.0
2009-12-28 17:30:00,87.57,87.82,87.57,87.795,9053100006.0
2009-12-28 18:00:00,87.8,87.865,87.77,87.865,7077099986.0
2009-12-28 18:30:00,87.87,87.875,87.765,87.775,4172599999.0
2009-12-28 19:00:00,87.775,87.88,87.775,87.81,4115200000.0
2009-12-28 19:30:00,87.81,87.825,87.765,87.765,2577099997.0
2009-12-28 20:00:00,87.77,87.815,87.7,87.765,2539199999.0
2009-12-28 20:30:00,87.775,87.805,87.755,87.755,1719600000.0
2009-12-28 21:00:00,87.755,87.86,87.745,87.86,3629100002.0
2009-12-28 21:30:00,87.86,87.895,87.785,87.825,3802100002.0
2009-12-28 22:00:00,87.82,87.86,87.795,87.85,2010900000.0
2009-12-28 22:30:00,87.85,87.885,87.81,87.875,1901800000.0
2009-12-28 23:00:00,87.87,87.92,87.805,87.885,1759200000.0
2009-12-28 23:30:00,87.885,87.91,87.835,87.84,1241500000.0
2009-12-29 00:00:00,87.84,87.885,87.82,87.845,768500000.0
2009-12-29 00:30:00,87.845,87.87,87.815,87.845,432800000.0
2009-12-29 01:00:00,87.845,87.905,87.835,87.885,1178700000.0
2009-12-29 01:30:00,87.843,87.915,87.839,87.91,1663300000.0
2009-12-29 02:00:00,87.91,87.935,87.85,87.915,5492899999.0
2009-12-29 02:30:00,87.91,87.965,87.865,87.95,5852400000.0
2009-12-29 03:00:00,87.95,87.965,87.905,87.915,4080400001.0
2009-12-29 03:30:00,87.915,87.94,87.86,87.88,3723500000.0
2009-12-29 04:00:00,87.875,87.93,87.815,87.82,4484700000.0
2009-12-29 04:30:00,87.82,87.84,87.79,87.79,2712500000.0
2009-12-29 05:00:00,87.79,87.85,87.765,87.83,3544599999.0
2009-12-29 05:30:00,87.83,87.895,87.82,87.89,1997300000.0
2009-12-29 06:00:00,87.89,87.905,87.825,87.83,2887800000.0
2009-12-29 06:30:00,87.83,87.905,87.83,87.86,2823700000.0
2009-12-29 07:00:00,87.86,87.865,87.815,87.83,3719000000.0
2009-12-29 07:30:00,87.835,87.895,87.815,87.825,3141100000.0
2009-12-29 08:00:00,87.83,87.905,87.81,87.905,3495900000.0
2009-12-29 08:30:00,87.9,87.97,87.875,87.955,5129500000.0
2009-12-29 09:00:00,87.955,88.01,87.92,87.985,6756400003.0
2009-12-29 09:30:00,87.98,88.04,87.955,88.01,6691999999.0
2009-12-29 10:00:00,88.01,88.025,87.885,87.895,6020299999.0
2009-12-29 10:30:00,87.895,88.065,87.89,87.98,7025000002.0
2009-12-29 11:00:00,87.975,88.015,87.885,87.955,5804399998.0
2009-12-29 11:30:00,87.955,88.055,87.9,88.055,4507900003.0
2009-12-29 12:00:00,88.055,88.18,88.035,88.15,5977000003.0
2009-12-29 12:30:00,88.15,88.205,87.975,88.14,6476900002.0
2009-12-29 13:00:00,88.135,88.155,88.06,88.11,2867600002.0
2009-12-29 13:30:00,88.115,88.38,88.095,88.26,6022600000.0
2009-12-29 14:00:00,88.26,88.295,88.17,88.265,5095099999.0
2009-12-29 14:30:00,88.27,88.375,88.225,88.36,8461000001.0
2009-12-29 15:00:00,88.365,88.39,88.225,88.34,10404100005.0
2009-12-29 15:30:00,88.34,88.505,88.325,88.5,7971600004.0
2009-12-29 16:00:00,88.5,88.525,88.36,88.38,11475700003.0
2009-12-29 16:30:00,88.38,88.44,88.26,88.27,13021700000.0
2009-12-29 17:00:00,88.275,88.305,88.205,88.215,12637200006.0
2009-12-29 17:30:00,88.22,88.24,88.14,88.195,13434700001.0
2009-12-29 18:00:00,88.19,88.29,88.095,88.115,18250699999.0
2009-12-29 18:30:00,88.115,88.415,88.08,88.41,15695400010.0
2009-12-29 19:00:00,88.41,88.42,88.265,88.305,8780400000.0
2009-12-29 19:30:00,88.3,88.4,88.26,88.385,6766400002.0
2009-12-29 20:00:00,88.39,88.395,88.285,88.3,6246700000.0
2009-12-29 20:30:00,88.285,88.35,88.165,88.185,5460099998.0
2009-12-29 21:00:00,88.185,88.22,88.11,88.175,5307700001.0
2009-12-29 21:30:00,88.175,88.23,88.105,88.12,9132799999.0
2009-12-29 22:00:00,88.12,88.235,88.105,88.195,3655500000.0
2009-12-29 22:30:00,88.195,88.27,88.105,88.155,4813700000.0
2009-12-29 23:00:00,88.155,88.205,88.115,88.195,1671300000.0
2009-12-29 23:30:00,88.195,88.205,88.045,88.14,1229500000.0
2009-12-30 00:00:00,88.135,88.195,88.085,88.1,676700000.0
2009-12-30 00:30:00,88.11,88.125,87.995,88.1,617000000.0
2009-12-30 01:00:00,88.095,88.11,88.01,88.065,1930000000.0
2009-12-30 01:30:00,88.065,88.16,88.045,88.055,3642800001.0
2009-12-30 02:00:00,88.055,88.11,88.03,88.075,6048600000.0
2009-12-30 02:30:00,88.07,88.08,87.94,88.005,4587900000.0
2009-12-30 03:00:00,88.015,88.08,87.985,88.035,5192000000.0
2009-12-30 03:30:00,88.03,88.085,88.03,88.07,4760300000.0
2009-12-30 04:00:00,88.07,88.135,88.005,88.035,6019800000.0
2009-12-30 04:30:00,88.035,88.095,88.02,88.035,5164200000.0
2009-12-30 05:00:00,88.035,88.105,87.975,88.1,5768099999.0
2009-12-30 05:30:00,88.1,88.12,87.795,87.895,4839100000.0
2009-12-30 06:00:00,87.895,87.91,87.82,87.87,3904900000.0
2009-12-30 06:30:00,87.87,87.89,87.69,87.7,3400800000.0
2009-12-30 07:00:00,87.695,87.71,87.605,87.67,3044800001.0
2009-12-30 07:30:00,87.675,87.68,87.595,87.625,1578300000.0
2009-12-30 08:00:00,87.625,87.68,87.565,87.615,2529900000.0
2009-12-30 08:30:00,87.615,87.785,87.615,87.785,3577700000.0
2009-12-30 09:00:00,87.785,87.89,87.745,87.865,2930000000.0
2009-12-30 09:30:00,87.865,87.93,87.775,87.91,5152000001.0
2009-12-30 10:00:00,87.91,88.05,87.84,87.92,7927800001.0
2009-12-30 10:30:00,87.92,88.005,87.85,87.905,5499300000.0
2009-12-30 11:00:00,87.905,87.93,87.845,87.925,5055999998.0
2009-12-30 11:30:00,87.925,87.935,87.835,87.935,6276699999.0
2009-12-30 12:00:00,87.935,87.985,87.895,87.895,6545999996.0
2009-12-30 12:30:00,87.895,87.985,87.855,87.955,4397299999.0
2009-12-30 13:00:00,87.95,88.005,87.84,87.945,6281999991.0
2009-12-30 13:30:00,87.945,88.025,87.86,87.885,4854200000.0
2009-12-30 14:00:00,87.885,88.005,87.87,87.885,4390900000.0
2009-12-30 14:30:00,87.885,88.005,87.87,87.985,5682099995.0
2009-12-30 15:00:00,87.985,88.055,87.925,88.005,10501099998.0
2009-12-30 15:30:00,88.005,88.115,87.98,88.105,9355700002.0
2009-12-30 16:00:00,88.105,88.12,87.685,87.735,9650099997.0
2009-12-30 16:30:00,87.735,87.815,87.355,87.815,17596299998.0
2009-12-30 17:00:00,87.82,87.935,87.745,87.905,12467600006.0
2009-12-30 17:30:00,87.905,88.155,87.895,88.15,16075300009.0
2009-12-30 18:00:00,88.16,88.255,87.755,87.825,14807599996.0
2009-12-30 18:30:00,87.825,88.045,87.705,88.04,12889100000.0
2009-12-30 19:00:00,88.04,88.05,87.715,87.725,8215999999.0
2009-12-30 19:30:00,87.725,87.77,87.545,87.545,6107500000.0
2009-12-30 20:00:00,87.545,87.76,87.5,87.705,6072600001.0
2009-12-30 20:30:00,87.7,87.71,87.61,87.665,3937000000.0
2009-12-30 21:00:00,87.665,87.725,87.55,87.57,2689300000.0
2009-12-30 21:30:00,87.575,87.615,87.5,87.585,4953700002.0
2009-12-30 22:00:00,87.595,87.65,87.555,87.63,3910400003.0
2009-12-30 22:30:00,87.635,87.645,87.53,87.585,3044500000.0
2009-12-30 23:00:00,87.585,87.665,87.555,87.575,1643300000.0
2009-12-30 23:30:00,87.6,87.61,87.5,87.57,1405200000.0
2009-12-31 00:00:00,87.57,87.57,87.57,87.57,7000000.0
